Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.828 | 9.852 | 9.797 | 9.852 | 153,579 | +0.02(+0.24%) |
May 30, 2018 | 9.820 | 9.828 | 9.766 | 9.828 | 239,686 | -0.01(-0.08%) |
May 29, 2018 | 9.844 | 9.844 | 9.813 | 9.836 | 82,551 | +0.03(+0.32%) |
May 25, 2018 | 9.805 | 9.805 | 9.805 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 9.774 | 9.797 | 9.766 | 9.797 | 57,335 | +0.02(+0.24%) |
May 23, 2018 | 9.720 | 9.782 | 9.704 | 9.774 | 63,120 | +0.09(+0.88%) |
May 22, 2018 | 9.689 | 9.703 | 9.673 | 9.689 | 57,607 | -0.02(-0.16%) |
May 21, 2018 | 9.673 | 9.704 | 9.626 | 9.704 | 100,203 | +0.04(+0.40%) |
May 18, 2018 | 9.650 | 9.665 | 9.611 | 9.665 | 174,351 | +0.03(+0.32%) |
May 17, 2018 | 9.642 | 9.646 | 9.619 | 9.634 | 151,436 | -0.02(-0.16%) |
May 16, 2018 | 9.681 | 9.681 | 9.595 | 9.650 | 127,356 | -0.03(-0.32%) |
May 15, 2018 | 9.681 | 9.681 | 9.650 | 9.681 | 49,895 | -0.01(-0.08%) |
May 14, 2018 | 9.727 | 9.743 | 9.689 | 9.689 | 101,170 | -0.01(-0.08%) |
May 11, 2018 | 9.735 | 9.743 | 9.696 | 9.696 | 84,190 | -0.05(-0.48%) |
May 10, 2018 | 9.689 | 9.743 | 9.689 | 9.743 | 89,944 | +0.08(+0.80%) |
May 09, 2018 | 9.642 | 9.696 | 9.638 | 9.665 | 79,626 | -0.02(-0.24%) |
May 08, 2018 | 9.657 | 9.712 | 9.650 | 9.689 | 66,839 | +0.02(+0.24%) |
May 07, 2018 | 9.681 | 9.720 | 9.657 | 9.665 | 62,182 | -0.01(-0.08%) |
May 04, 2018 | 9.758 | 9.766 | 9.673 | 9.673 | 36,299 | -0.09(-0.88%) |
May 03, 2018 | 9.689 | 9.758 | 9.681 | 9.758 | 114,042 | +0.07(+0.69%) |
May 02, 2018 | 9.653 | 9.692 | 9.645 | 9.692 | 38,355 | +0.03(+0.32%) |
May 01, 2018 | 9.591 | 9.661 | 9.591 | 9.661 | 73,132 | +0.07(+0.73%) |
Apr 30, 2018 | 9.599 | 9.607 | 9.583 | 9.591 | 48,649 | +0.00(+0.00%) |
Apr 27, 2018 | 9.607 | 9.645 | 9.576 | 9.591 | 151,894 | -0.02(-0.16%) |
Apr 26, 2018 | 9.560 | 9.607 | 9.560 | 9.607 | 58,917 | +0.02(+0.24%) |
Apr 25, 2018 | 9.622 | 9.622 | 9.529 | 9.583 | 184,023 | -0.06(-0.64%) |
Apr 24, 2018 | 9.653 | 9.661 | 9.607 | 9.645 | 128,650 | +0.00(+0.00%) |
Apr 23, 2018 | 9.645 | 9.645 | 9.607 | 9.645 | 131,641 | -0.02(-0.16%) |
Apr 20, 2018 | 9.715 | 9.715 | 9.645 | 9.661 | 187,824 | -0.06(-0.64%) |
Apr 19, 2018 | 9.707 | 9.723 | 9.692 | 9.723 | 119,309 | +0.01(+0.08%) |
Apr 18, 2018 | 9.700 | 9.715 | 9.692 | 9.715 | 116,509 | +0.02(+0.16%) |
Apr 17, 2018 | 9.700 | 9.720 | 9.692 | 9.700 | 135,883 | -0.02(-0.16%) |
Apr 16, 2018 | 9.715 | 9.746 | 9.692 | 9.715 | 121,758 | +0.01(+0.08%) |
Apr 13, 2018 | 9.700 | 9.723 | 9.692 | 9.707 | 41,514 | +0.01(+0.08%) |
Apr 12, 2018 | 9.715 | 9.723 | 9.692 | 9.700 | 56,559 | -0.02(-0.16%) |
Apr 11, 2018 | 9.692 | 9.730 | 9.692 | 9.715 | 56,707 | +0.00(+0.00%) |
Apr 10, 2018 | 9.707 | 9.723 | 9.700 | 9.715 | 100,812 | +0.01(+0.08%) |
Apr 09, 2018 | 9.692 | 9.723 | 9.692 | 9.707 | 58,634 | +0.01(+0.08%) |
Apr 06, 2018 | 9.707 | 9.761 | 9.692 | 9.700 | 77,714 | -0.02(-0.16%) |
Apr 05, 2018 | 9.723 | 9.730 | 9.684 | 9.715 | 108,883 | -0.03(-0.27%) |
Apr 04, 2018 | 9.664 | 9.741 | 9.657 | 9.741 | 202,847 | +0.08(+0.80%) |
Apr 03, 2018 | 9.680 | 9.680 | 9.634 | 9.664 | 116,007 | +0.00(+0.00%) |
Apr 02, 2018 | 9.657 | 9.664 | 9.626 | 9.664 | 130,949 | +0.02(+0.24%) |
Mar 29, 2018 | 9.641 | 9.641 | 9.641 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 9.626 | 9.649 | 9.603 | 9.634 | 138,251 | -0.01(-0.08%) |
Mar 27, 2018 | 9.634 | 9.641 | 9.595 | 9.641 | 96,785 | +0.02(+0.16%) |
Mar 26, 2018 | 9.549 | 9.634 | 9.549 | 9.626 | 158,662 | +0.05(+0.48%) |
Mar 23, 2018 | 9.603 | 9.603 | 9.572 | 9.580 | 89,577 | -0.03(-0.32%) |
Mar 22, 2018 | 9.572 | 9.618 | 9.572 | 9.610 | 110,243 | +0.01(+0.08%) |
Mar 21, 2018 | 9.587 | 9.603 | 9.556 | 9.603 | 158,623 | +0.02(+0.16%) |
Mar 20, 2018 | 9.595 | 9.634 | 9.587 | 9.587 | 146,663 | -0.05(-0.56%) |
Mar 19, 2018 | 9.610 | 9.641 | 9.595 | 9.641 | 87,173 | +0.00(+0.00%) |
Mar 16, 2018 | 9.610 | 9.641 | 9.587 | 9.641 | 100,630 | +0.02(+0.24%) |
Mar 15, 2018 | 9.641 | 9.672 | 9.595 | 9.618 | 235,416 | -0.02(-0.24%) |
Mar 14, 2018 | 9.634 | 9.687 | 9.626 | 9.641 | 190,681 | -0.01(-0.08%) |
Mar 13, 2018 | 9.680 | 9.711 | 9.641 | 9.649 | 298,817 | -0.04(-0.40%) |
Mar 12, 2018 | 9.672 | 9.687 | 9.657 | 9.687 | 97,011 | +0.02(+0.24%) |
Mar 09, 2018 | 9.664 | 9.711 | 9.664 | 9.664 | 88,176 | -0.03(-0.32%) |
Mar 08, 2018 | 9.703 | 9.722 | 9.695 | 9.695 | 57,630 | -0.01(-0.08%) |
Mar 07, 2018 | 9.687 | 9.703 | 85,136 | +0.00(+0.01%) | ||
Mar 06, 2018 | 9.711 | 9.718 | 9.687 | 9.702 | 86,597 | +0.01(+0.07%) |
Mar 05, 2018 | 9.680 | 9.718 | 9.672 | 9.695 | 74,648 | +0.03(+0.32%) |
Mar 02, 2018 | 9.680 | 9.687 | 9.641 | 9.664 | 67,472 | -0.03(-0.32%) |