Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.376 | 9.490 | 9.376 | 9.438 | 7,005 | +0.06(+0.66%) |
May 30, 2018 | 9.286 | 9.376 | 9.286 | 9.376 | 24,302 | +0.16(+1.71%) |
May 29, 2018 | 9.373 | 9.373 | 9.188 | 9.219 | 10,878 | -0.09(-0.99%) |
May 25, 2018 | 9.311 | 9.311 | 9.311 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.243 | 9.280 | 9.219 | 9.222 | 1,795 | +0.03(+0.37%) |
May 23, 2018 | 9.314 | 9.382 | 9.188 | 9.188 | 3,426 | -0.06(-0.63%) |
May 22, 2018 | 9.250 | 9.250 | 9.188 | 9.247 | 11,817 | +0.03(+0.30%) |
May 21, 2018 | 9.250 | 9.363 | 9.219 | 9.219 | 8,512 | -0.03(-0.33%) |
May 18, 2018 | 9.311 | 9.311 | 9.188 | 9.250 | 10,555 | -0.20(-2.16%) |
May 17, 2018 | 9.404 | 9.474 | 9.404 | 9.454 | 2,638 | +0.08(+0.90%) |
May 16, 2018 | 9.373 | 9.435 | 9.370 | 9.370 | 7,524 | -0.10(-1.06%) |
May 15, 2018 | 9.373 | 9.470 | 9.373 | 9.470 | 1,285 | +0.02(+0.22%) |
May 14, 2018 | 9.373 | 9.450 | 9.373 | 9.450 | 8,692 | +0.08(+0.82%) |
May 11, 2018 | 9.373 | 9.496 | 9.373 | 9.373 | 3,481 | -0.15(-1.62%) |
May 10, 2018 | 9.481 | 9.527 | 9.392 | 9.527 | 3,165 | +0.07(+0.78%) |
May 09, 2018 | 9.404 | 9.496 | 9.404 | 9.454 | 6,530 | +0.02(+0.20%) |
May 08, 2018 | 9.558 | 9.558 | 9.404 | 9.435 | 1,407 | -0.04(-0.43%) |
May 07, 2018 | 9.558 | 9.558 | 9.475 | 9.475 | 1,595 | +0.02(+0.22%) |
May 04, 2018 | 9.404 | 9.539 | 9.404 | 9.454 | 4,002 | -0.10(-1.09%) |
May 03, 2018 | 9.404 | 9.558 | 9.404 | 9.558 | 18,589 | +0.06(+0.65%) |
May 02, 2018 | 9.496 | 9.496 | 9.496 | 9.496 | 822 | +0.00(+0.00%) |
May 01, 2018 | 9.373 | 9.558 | 9.373 | 9.496 | 4,234 | +0.09(+0.98%) |
Apr 30, 2018 | 9.620 | 9.650 | 9.404 | 9.404 | 9,765 | -0.28(-2.87%) |
Apr 27, 2018 | 9.574 | 9.712 | 9.574 | 9.681 | 901 | +0.07(+0.73%) |
Apr 26, 2018 | 9.672 | 9.672 | 9.492 | 9.611 | 14,985 | +0.12(+1.29%) |
Apr 25, 2018 | 9.489 | 9.611 | 9.442 | 9.489 | 6,421 | -0.12(-1.27%) |
Apr 24, 2018 | 9.274 | 9.642 | 9.274 | 9.611 | 7,065 | +0.37(+3.97%) |
Apr 23, 2018 | 9.213 | 9.305 | 9.213 | 9.244 | 10,766 | +0.03(+0.33%) |
Apr 20, 2018 | 9.611 | 9.764 | 9.213 | 9.213 | 26,521 | -0.21(-2.27%) |
Apr 19, 2018 | 9.427 | 9.427 | 9.339 | 9.427 | 12,177 | +0.03(+0.33%) |
Apr 18, 2018 | 9.478 | 9.500 | 9.356 | 9.397 | 27,113 | -0.01(-0.15%) |
Apr 17, 2018 | 9.519 | 9.519 | 9.348 | 9.411 | 14,138 | -0.17(-1.77%) |
Apr 16, 2018 | 9.581 | 9.642 | 9.535 | 9.581 | 8,058 | +0.12(+1.29%) |
Apr 13, 2018 | 9.427 | 9.550 | 9.397 | 9.458 | 8,064 | +0.15(+1.61%) |
Apr 12, 2018 | 9.216 | 9.458 | 9.216 | 9.308 | 6,836 | +0.06(+0.70%) |
Apr 11, 2018 | 9.167 | 9.244 | 9.152 | 9.244 | 9,347 | +0.18(+2.03%) |
Apr 10, 2018 | 9.030 | 9.244 | 9.030 | 9.060 | 14,216 | +0.06(+0.68%) |
Apr 09, 2018 | 8.999 | 9.175 | 8.965 | 8.999 | 5,442 | +0.09(+1.03%) |
Apr 06, 2018 | 8.877 | 8.938 | 8.877 | 8.907 | 1,337 | -0.06(-0.68%) |
Apr 05, 2018 | 8.877 | 9.030 | 8.877 | 8.968 | 10,322 | +0.06(+0.69%) |
Apr 04, 2018 | 8.972 | 8.972 | 8.846 | 8.907 | 4,180 | +0.00(+0.00%) |
Apr 03, 2018 | 9.121 | 9.183 | 8.785 | 8.907 | 30,587 | -0.24(-2.68%) |
Apr 02, 2018 | 9.183 | 9.183 | 9.121 | 9.152 | 17,318 | -0.05(-0.54%) |
Mar 29, 2018 | 9.202 | 9.202 | 9.202 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.244 | 9.397 | 9.244 | 9.397 | 8,304 | +0.14(+1.49%) |
Mar 27, 2018 | 9.219 | 9.295 | 9.204 | 9.258 | 3,012 | -0.09(-0.94%) |
Mar 26, 2018 | 9.417 | 9.475 | 9.204 | 9.347 | 17,369 | +0.08(+0.88%) |
Mar 23, 2018 | 9.143 | 9.386 | 9.143 | 9.265 | 19,987 | +0.07(+0.81%) |
Mar 22, 2018 | 9.143 | 9.216 | 9.143 | 9.191 | 3,020 | -0.01(-0.14%) |
Mar 21, 2018 | 9.234 | 9.234 | 9.174 | 9.204 | 4,646 | +0.00(+0.00%) |
Mar 20, 2018 | 9.295 | 9.295 | 9.098 | 9.204 | 4,528 | -0.03(-0.33%) |
Mar 19, 2018 | 9.234 | 9.234 | 9.022 | 9.234 | 4,174 | +0.12(+1.33%) |
Mar 16, 2018 | 9.143 | 9.167 | 9.113 | 9.113 | 2,776 | +0.05(+0.52%) |
Mar 15, 2018 | 9.185 | 9.198 | 9.065 | 9.065 | 7,863 | -0.11(-1.18%) |
Mar 14, 2018 | 9.325 | 9.325 | 9.174 | 9.174 | 3,455 | -0.09(-0.98%) |
Mar 13, 2018 | 9.280 | 9.325 | 9.265 | 9.265 | 5,334 | +0.00(+0.04%) |
Mar 12, 2018 | 9.447 | 9.447 | 9.204 | 9.261 | 14,883 | -0.18(-1.93%) |
Mar 09, 2018 | 9.022 | 9.444 | 8.967 | 9.444 | 8,835 | +0.33(+3.63%) |
Mar 08, 2018 | 8.991 | 9.234 | 8.991 | 9.113 | 4,506 | +0.09(+1.01%) |
Mar 07, 2018 | 9.022 | 14,383 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.052 | 9.113 | 8.988 | 9.022 | 17,866 | -0.33(-3.57%) |
Mar 05, 2018 | 9.016 | 9.356 | 9.016 | 9.356 | 5,808 | +0.24(+2.67%) |
Mar 02, 2018 | 9.204 | 9.265 | 9.022 | 9.113 | 16,899 | +0.00(+0.00%) |