Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.774 | 9.862 | 9.450 | 9.450 | 12,089 | -0.20(-2.07%) |
May 30, 2018 | 9.722 | 9.865 | 9.600 | 9.650 | 15,476 | +0.05(+0.52%) |
May 29, 2018 | 9.500 | 9.650 | 9.200 | 9.600 | 9,557 | +0.00(+0.00%) |
May 25, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.550 | 9.700 | 9.550 | 9.581 | 5,644 | -0.12(-1.23%) |
May 22, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.09(+0.99%) | |
May 21, 2018 | 9.605 | 9.605 | 9.605 | 9.605 | 583 | -0.04(-0.47%) |
May 18, 2018 | 9.631 | 9.650 | 9.550 | 9.650 | 3,246 | +0.00(+0.00%) |
May 17, 2018 | 9.608 | 9.650 | 9.608 | 9.650 | 266 | +0.00(+0.00%) |
May 16, 2018 | 9.600 | 9.650 | 9.600 | 9.650 | 873 | +0.02(+0.20%) |
May 15, 2018 | 9.584 | 9.631 | 9.584 | 9.631 | 464 | +0.08(+0.85%) |
May 14, 2018 | 9.650 | 9.700 | 9.550 | 9.550 | 6,514 | -0.15(-1.55%) |
May 11, 2018 | 9.750 | 9.750 | 9.649 | 9.700 | 14,867 | +0.00(+0.00%) |
May 10, 2018 | 9.200 | 9.800 | 9.200 | 9.700 | 26,926 | +0.45(+4.86%) |
May 09, 2018 | 9.174 | 9.250 | 9.150 | 9.250 | 16,825 | +0.05(+0.54%) |
May 08, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 2,363 | +0.10(+1.10%) |
May 04, 2018 | 9.100 | 9.100 | 9.100 | 119 | +0.00(+0.00%) | |
May 03, 2018 | 9.150 | 9.150 | 9.100 | 9.100 | 739 | +0.00(+0.00%) |
May 02, 2018 | 9.158 | 9.181 | 9.050 | 9.100 | 2,952 | -0.05(-0.55%) |
May 01, 2018 | 9.100 | 9.150 | 9.000 | 9.150 | 4,755 | +0.05(+0.55%) |
Apr 30, 2018 | 9.050 | 9.100 | 9.000 | 9.100 | 2,038 | +0.05(+0.55%) |
Apr 27, 2018 | 9.080 | 9.100 | 9.050 | 9.050 | 6,183 | +0.05(+0.56%) |
Apr 26, 2018 | 9.147 | 9.147 | 9.000 | 9.000 | 2,847 | -0.15(-1.64%) |
Apr 25, 2018 | 9.050 | 9.150 | 9.020 | 9.150 | 10,360 | +0.10(+1.10%) |
Apr 24, 2018 | 8.900 | 9.050 | 8.900 | 9.050 | 9,412 | +0.05(+0.56%) |
Apr 23, 2018 | 9.000 | 9.050 | 8.950 | 9.000 | 28,625 | +0.00(+0.00%) |
Apr 20, 2018 | 8.901 | 9.050 | 8.901 | 9.000 | 10,290 | +0.05(+0.56%) |
Apr 19, 2018 | 8.918 | 9.000 | 8.900 | 8.950 | 10,275 | +0.05(+0.56%) |
Apr 18, 2018 | 8.950 | 8.968 | 8.900 | 8.900 | 14,057 | -0.05(-0.56%) |
Apr 17, 2018 | 9.000 | 9.050 | 8.900 | 8.950 | 19,903 | -0.10(-1.10%) |
Apr 16, 2018 | 9.200 | 9.200 | 9.050 | 9.050 | 1,747 | +0.05(+0.56%) |
Apr 13, 2018 | 9.100 | 9.100 | 9.000 | 9.000 | 2,521 | -0.05(-0.55%) |
Apr 12, 2018 | 9.100 | 9.100 | 8.925 | 9.050 | 3,127 | -0.05(-0.55%) |
Apr 11, 2018 | 9.100 | 9.100 | 8.920 | 9.100 | 3,828 | +0.00(+0.00%) |
Apr 10, 2018 | 8.953 | 9.100 | 8.950 | 9.100 | 3,509 | +0.05(+0.55%) |
Apr 09, 2018 | 9.005 | 9.100 | 9.000 | 9.050 | 5,242 | +0.05(+0.56%) |
Apr 06, 2018 | 9.000 | 9.011 | 8.900 | 9.000 | 9,739 | +0.02(+0.24%) |
Apr 05, 2018 | 9.000 | 9.000 | 8.979 | 8.979 | 584 | +0.10(+1.17%) |
Apr 04, 2018 | 9.000 | 9.050 | 8.750 | 8.875 | 18,839 | -0.12(-1.39%) |
Apr 03, 2018 | 9.000 | 9.100 | 9.000 | 9.000 | 1,446 | +0.00(+0.00%) |
Apr 02, 2018 | 9.050 | 9.050 | 8.899 | 9.000 | 5,048 | -0.10(-1.10%) |
Mar 29, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 9.102 | 9.102 | 9.050 | 9.050 | 5,607 | -0.15(-1.63%) |
Mar 27, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 122 | +0.05(+0.55%) |
Mar 26, 2018 | 9.200 | 9.200 | 9.000 | 9.150 | 5,679 | +0.05(+0.55%) |
Mar 23, 2018 | 9.021 | 9.100 | 9.021 | 9.100 | 19,594 | +0.10(+1.11%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.925 | 9.000 | 7,412 | -0.03(-0.34%) |
Mar 21, 2018 | 9.000 | 9.100 | 9.000 | 9.031 | 982 | -0.07(-0.76%) |
Mar 20, 2018 | 8.900 | 9.150 | 8.705 | 9.100 | 43,334 | +0.10(+1.11%) |
Mar 19, 2018 | 8.650 | 9.150 | 8.650 | 9.000 | 37,291 | +0.30(+3.45%) |
Mar 16, 2018 | 8.750 | 8.800 | 8.700 | 8.700 | 2,477 | -0.05(-0.57%) |
Mar 15, 2018 | 8.900 | 8.900 | 8.726 | 8.750 | 4,408 | -0.10(-1.13%) |
Mar 14, 2018 | 8.800 | 8.850 | 8.800 | 8.850 | 2,984 | +0.10(+1.14%) |
Mar 13, 2018 | 8.800 | 8.800 | 8.750 | 8.750 | 3,009 | +0.05(+0.57%) |
Mar 12, 2018 | 8.600 | 8.800 | 8.600 | 8.700 | 5,262 | +0.20(+2.35%) |
Mar 09, 2018 | 8.800 | 8.850 | 8.500 | 8.500 | 3,460 | -0.30(-3.41%) |
Mar 08, 2018 | 8.750 | 8.800 | 8.450 | 8.800 | 4,806 | +0.10(+1.15%) |
Mar 07, 2018 | 8.850 | 8.850 | 8.700 | 8.700 | 2,092 | -0.10(-1.14%) |
Mar 06, 2018 | 8.950 | 8.950 | 8.800 | 8.800 | 4,992 | -0.10(-1.12%) |
Mar 05, 2018 | 8.900 | 8.900 | 8.900 | 8.900 | 437 | +0.05(+0.56%) |
Mar 02, 2018 | 8.750 | 8.950 | 8.750 | 8.850 | 6,674 | +0.00(+0.00%) |