Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.922 | 9.986 | 9.922 | 9.924 | 6,700 | -0.01(-0.11%) |
May 30, 2018 | 9.856 | 9.935 | 9.830 | 9.935 | 6,751 | +0.18(+1.83%) |
May 29, 2018 | 10.31 | 10.31 | 9.757 | 9.757 | 11,243 | -0.08(-0.78%) |
May 25, 2018 | 9.833 | 9.833 | 9.833 | 0 | -0.02(-0.17%) | |
May 24, 2018 | 9.856 | 9.856 | 9.822 | 9.850 | 3,297 | +0.02(+0.17%) |
May 23, 2018 | 9.760 | 9.833 | 9.709 | 9.833 | 13,606 | +0.06(+0.64%) |
May 22, 2018 | 9.799 | 9.828 | 9.765 | 9.771 | 19,655 | -0.04(-0.40%) |
May 21, 2018 | 9.828 | 9.828 | 9.771 | 9.811 | 3,366 | +0.05(+0.52%) |
May 18, 2018 | 9.782 | 9.782 | 9.754 | 9.760 | 7,274 | -0.04(-0.44%) |
May 17, 2018 | 9.789 | 9.833 | 9.789 | 9.803 | 4,311 | +0.01(+0.07%) |
May 16, 2018 | 9.796 | 9.796 | 9.796 | 9.796 | 1,282 | +0.04(+0.42%) |
May 15, 2018 | 9.720 | 9.754 | 9.720 | 9.754 | 2,243 | -0.12(-1.26%) |
May 14, 2018 | 9.924 | 9.930 | 9.871 | 9.879 | 30,205 | +0.01(+0.11%) |
May 11, 2018 | 9.811 | 9.901 | 9.811 | 9.867 | 25,461 | -0.00(-0.00%) |
May 10, 2018 | 9.845 | 9.879 | 9.845 | 9.867 | 9,453 | +0.16(+1.63%) |
May 09, 2018 | 9.680 | 9.709 | 9.680 | 9.709 | 13,000 | +0.08(+0.88%) |
May 08, 2018 | 9.624 | 9.624 | 9.624 | 9.624 | 353 | +0.01(+0.14%) |
May 07, 2018 | 9.601 | 9.661 | 9.601 | 9.611 | 4,193 | +0.12(+1.23%) |
May 04, 2018 | 9.505 | 9.505 | 9.494 | 9.494 | 1,031 | +0.09(+1.00%) |
May 03, 2018 | 9.290 | 9.403 | 9.290 | 9.399 | 13,848 | -0.05(-0.58%) |
May 02, 2018 | 9.375 | 9.454 | 9.375 | 9.454 | 1,238 | +0.14(+1.46%) |
May 01, 2018 | 9.364 | 9.364 | 9.318 | 9.318 | 1,928 | -0.09(-0.96%) |
Apr 30, 2018 | 9.409 | 9.409 | 9.409 | 9.409 | 3,594 | +0.00(+0.00%) |
Apr 27, 2018 | 9.397 | 9.409 | 9.397 | 9.409 | 671 | +0.01(+0.09%) |
Apr 26, 2018 | 9.414 | 9.420 | 9.400 | 9.400 | 3,956 | +0.18(+1.94%) |
Apr 25, 2018 | 9.177 | 9.222 | 9.177 | 9.221 | 3,239 | +0.01(+0.09%) |
Apr 24, 2018 | 9.402 | 9.402 | 9.213 | 9.213 | 2,282 | -0.30(-3.12%) |
Apr 23, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 247 | +0.04(+0.41%) |
Apr 20, 2018 | 9.533 | 9.533 | 9.471 | 9.471 | 3,456 | -0.08(-0.83%) |
Apr 19, 2018 | 9.607 | 9.607 | 9.550 | 9.550 | 4,806 | -0.04(-0.43%) |
Apr 18, 2018 | 9.567 | 9.591 | 9.567 | 9.591 | 2,473 | +0.06(+0.67%) |
Apr 17, 2018 | 9.516 | 9.528 | 9.516 | 9.528 | 1,766 | +0.20(+2.12%) |
Apr 16, 2018 | 9.256 | 9.330 | 9.256 | 9.330 | 4,822 | +0.10(+1.04%) |
Apr 13, 2018 | 9.284 | 9.284 | 9.233 | 9.233 | 971 | -0.06(-0.67%) |
Apr 12, 2018 | 9.228 | 9.318 | 9.228 | 9.296 | 3,886 | +0.16(+1.73%) |
Apr 09, 2018 | 9.137 | 9.137 | 9.137 | 0 | +0.13(+1.45%) | |
Apr 06, 2018 | 9.097 | 9.099 | 9.006 | 9.006 | 7,240 | -0.25(-2.71%) |
Apr 05, 2018 | 9.250 | 9.257 | 9.250 | 9.257 | 551 | +0.18(+2.03%) |
Apr 04, 2018 | 8.984 | 9.073 | 8.984 | 9.073 | 1,201 | -0.04(-0.46%) |
Apr 03, 2018 | 9.131 | 9.131 | 8.967 | 9.114 | 2,563 | +0.06(+0.62%) |
Apr 02, 2018 | 9.239 | 9.239 | 9.052 | 9.058 | 8,655 | -0.24(-2.62%) |
Mar 29, 2018 | 9.301 | 9.301 | 9.301 | 0 | +0.24(+2.62%) | |
Mar 28, 2018 | 9.058 | 9.082 | 8.939 | 9.063 | 12,119 | -0.11(-1.17%) |
Mar 27, 2018 | 9.482 | 9.482 | 9.171 | 9.171 | 1,543 | -0.14(-1.50%) |
Mar 26, 2018 | 9.311 | 9.311 | 9.311 | 9.311 | 535 | +0.11(+1.15%) |
Mar 23, 2018 | 9.482 | 9.482 | 9.194 | 9.205 | 13,808 | -0.36(-3.79%) |
Mar 22, 2018 | 9.567 | 9.567 | 9.567 | 9.567 | 5,354 | -0.16(-1.69%) |
Mar 21, 2018 | 9.709 | 9.805 | 9.709 | 9.731 | 13,827 | +0.01(+0.12%) |
Mar 20, 2018 | 9.681 | 9.720 | 9.681 | 9.720 | 1,036 | +0.14(+1.48%) |
Mar 19, 2018 | 9.765 | 9.765 | 9.573 | 9.578 | 9,045 | -0.27(-2.70%) |
Mar 16, 2018 | 9.839 | 9.845 | 9.805 | 9.845 | 4,106 | +0.02(+0.23%) |
Mar 15, 2018 | 9.822 | 9.825 | 9.822 | 9.822 | 2,488 | +0.01(+0.06%) |
Mar 14, 2018 | 9.828 | 9.851 | 9.816 | 9.816 | 6,314 | +0.02(+0.25%) |
Mar 13, 2018 | 9.981 | 9.981 | 9.791 | 9.791 | 22,317 | -0.16(-1.57%) |
Mar 12, 2018 | 9.964 | 9.964 | 9.918 | 9.947 | 13,951 | +0.05(+0.46%) |
Mar 09, 2018 | 9.822 | 9.901 | 9.812 | 9.901 | 23,557 | +0.18(+1.80%) |
Mar 08, 2018 | 9.726 | 9.726 | 9.720 | 9.726 | 879 | +0.10(+1.00%) |
Mar 07, 2018 | 9.581 | 9.630 | 9.567 | 9.630 | 7,798 | +0.03(+0.30%) |
Mar 06, 2018 | 9.546 | 9.601 | 9.546 | 9.601 | 1,301 | +0.08(+0.84%) |
Mar 05, 2018 | 9.375 | 9.542 | 9.324 | 9.521 | 15,062 | +0.14(+1.50%) |
Mar 02, 2018 | 9.171 | 9.380 | 9.171 | 9.380 | 3,806 | +0.13(+1.41%) |