Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.903 | 9.947 | 9.903 | 9.932 | 30,554 | +0.01(+0.15%) |
May 30, 2018 | 9.910 | 9.930 | 9.896 | 9.918 | 30,014 | +0.02(+0.22%) |
May 29, 2018 | 9.910 | 9.915 | 9.888 | 9.896 | 36,923 | +0.01(+0.07%) |
May 25, 2018 | 9.888 | 9.888 | 9.888 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 9.874 | 9.881 | 9.844 | 9.875 | 49,576 | +0.03(+0.32%) |
May 23, 2018 | 9.822 | 9.859 | 9.800 | 9.844 | 65,214 | +0.06(+0.59%) |
May 22, 2018 | 9.815 | 9.834 | 9.786 | 9.786 | 18,028 | -0.03(-0.30%) |
May 21, 2018 | 9.830 | 9.852 | 9.807 | 9.815 | 31,302 | -0.01(-0.07%) |
May 18, 2018 | 9.837 | 9.852 | 9.813 | 9.822 | 75,276 | +0.01(+0.15%) |
May 17, 2018 | 9.837 | 9.852 | 9.808 | 9.808 | 34,728 | -0.04(-0.45%) |
May 16, 2018 | 9.837 | 9.866 | 9.837 | 9.852 | 14,487 | -0.01(-0.07%) |
May 15, 2018 | 9.918 | 9.918 | 9.851 | 9.859 | 36,993 | -0.07(-0.74%) |
May 14, 2018 | 9.918 | 9.947 | 9.918 | 9.932 | 20,480 | -0.01(-0.15%) |
May 11, 2018 | 9.932 | 9.947 | 9.918 | 9.947 | 24,121 | +0.02(+0.22%) |
May 10, 2018 | 9.925 | 9.949 | 9.910 | 9.925 | 57,971 | +0.01(+0.07%) |
May 09, 2018 | 9.903 | 9.947 | 9.903 | 9.918 | 37,171 | -0.01(-0.07%) |
May 08, 2018 | 9.903 | 9.954 | 9.903 | 9.925 | 70,837 | -0.05(-0.52%) |
May 07, 2018 | 9.998 | 10.000 | 9.973 | 9.976 | 34,293 | -0.03(-0.29%) |
May 04, 2018 | 9.998 | 10.01 | 9.991 | 10.01 | 49,818 | +0.01(+0.15%) |
May 03, 2018 | 9.991 | 10.01 | 9.991 | 9.991 | 76,697 | +0.01(+0.15%) |
May 02, 2018 | 9.962 | 10.02 | 9.962 | 9.976 | 44,546 | -0.04(-0.37%) |
May 01, 2018 | 9.991 | 10.01 | 9.976 | 10.01 | 67,637 | +0.02(+0.22%) |
Apr 30, 2018 | 10.02 | 10.05 | 9.991 | 9.991 | 61,635 | -0.04(-0.37%) |
Apr 27, 2018 | 10.02 | 10.06 | 9.998 | 10.03 | 28,636 | +0.04(+0.44%) |
Apr 26, 2018 | 10.04 | 10.07 | 9.980 | 9.984 | 46,746 | -0.07(-0.73%) |
Apr 25, 2018 | 10.09 | 10.09 | 10.01 | 10.06 | 36,245 | -0.02(-0.24%) |
Apr 24, 2018 | 10.13 | 10.13 | 10.07 | 10.08 | 37,462 | -0.02(-0.17%) |
Apr 23, 2018 | 10.15 | 10.15 | 10.09 | 10.10 | 28,056 | -0.05(-0.45%) |
Apr 20, 2018 | 10.15 | 10.15 | 10.14 | 10.15 | 16,564 | -0.03(-0.29%) |
Apr 19, 2018 | 10.17 | 10.18 | 10.15 | 10.17 | 64,541 | +0.01(+0.07%) |
Apr 18, 2018 | 10.20 | 10.20 | 10.14 | 10.17 | 20,721 | -0.03(-0.29%) |
Apr 17, 2018 | 10.20 | 10.22 | 10.18 | 10.20 | 14,777 | -0.01(-0.14%) |
Apr 16, 2018 | 10.11 | 10.22 | 10.11 | 10.21 | 32,122 | +0.02(+0.15%) |
Apr 13, 2018 | 10.22 | 10.23 | 10.17 | 10.20 | 21,680 | -0.04(-0.44%) |
Apr 12, 2018 | 10.29 | 10.30 | 10.24 | 10.24 | 15,003 | -0.07(-0.64%) |
Apr 11, 2018 | 10.27 | 10.35 | 10.26 | 10.31 | 52,149 | +0.03(+0.29%) |
Apr 10, 2018 | 10.27 | 10.29 | 10.23 | 10.28 | 75,945 | +0.03(+0.29%) |
Apr 09, 2018 | 10.28 | 10.31 | 10.25 | 10.25 | 32,604 | +0.00(+0.00%) |
Apr 06, 2018 | 10.28 | 10.30 | 10.25 | 10.25 | 30,527 | -0.04(-0.43%) |
Apr 05, 2018 | 10.39 | 10.39 | 10.25 | 10.29 | 29,915 | -0.07(-0.64%) |
Apr 04, 2018 | 10.46 | 10.46 | 10.36 | 10.36 | 12,163 | -0.10(-0.91%) |
Apr 03, 2018 | 10.48 | 10.48 | 10.37 | 10.45 | 7,210 | -0.03(-0.28%) |
Apr 02, 2018 | 10.48 | 10.48 | 10.40 | 10.48 | 24,586 | +0.10(+0.99%) |
Mar 29, 2018 | 10.38 | 10.38 | 10.38 | 0 | -0.04(-0.42%) | |
Mar 28, 2018 | 10.28 | 10.63 | 10.28 | 10.42 | 29,914 | +0.17(+1.65%) |
Mar 27, 2018 | 10.29 | 10.31 | 10.25 | 10.26 | 32,743 | -0.01(-0.14%) |
Mar 26, 2018 | 10.30 | 10.30 | 10.27 | 10.27 | 17,507 | +0.01(+0.14%) |
Mar 23, 2018 | 10.31 | 10.32 | 10.26 | 10.26 | 23,844 | -0.02(-0.21%) |
Mar 22, 2018 | 10.32 | 10.32 | 10.28 | 10.28 | 10,272 | -0.03(-0.29%) |
Mar 21, 2018 | 10.39 | 10.39 | 10.28 | 10.31 | 29,318 | -0.03(-0.28%) |
Mar 20, 2018 | 10.32 | 10.34 | 10.25 | 10.34 | 21,129 | +0.03(+0.26%) |
Mar 19, 2018 | 10.29 | 10.31 | 10.29 | 10.31 | 8,272 | +0.00(+0.03%) |
Mar 16, 2018 | 10.42 | 10.42 | 10.31 | 10.31 | 11,815 | -0.14(-1.34%) |
Mar 15, 2018 | 10.42 | 10.45 | 10.41 | 10.45 | 14,905 | +0.09(+0.85%) |
Mar 14, 2018 | 10.35 | 10.37 | 10.34 | 10.36 | 8,015 | +0.03(+0.28%) |
Mar 13, 2018 | 10.34 | 10.37 | 10.33 | 10.33 | 14,591 | -0.02(-0.21%) |
Mar 12, 2018 | 10.41 | 10.41 | 10.35 | 10.35 | 8,242 | -0.01(-0.07%) |
Mar 09, 2018 | 10.29 | 10.37 | 10.29 | 10.36 | 27,393 | +0.13(+1.32%) |
Mar 08, 2018 | 10.26 | 10.29 | 10.22 | 10.22 | 19,410 | +0.01(+0.14%) |
Mar 07, 2018 | 10.15 | 10.21 | 43,061 | -0.09(-0.85%) | ||
Mar 06, 2018 | 10.31 | 10.32 | 10.27 | 10.30 | 25,864 | +0.02(+0.23%) |
Mar 05, 2018 | 10.31 | 10.32 | 10.25 | 10.27 | 20,527 | -0.05(-0.50%) |
Mar 02, 2018 | 10.37 | 10.37 | 10.31 | 10.32 | 23,824 | -0.04(-0.43%) |