Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.501 | 9.567 | 9.478 | 9.515 | 167,865 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,863 | +0.03(+0.31%) |
Mar 26, 2018 | 9.449 | 9.486 | 9.419 | 9.478 | 179,388 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.449 | 9.456 | 116,202 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.486 | 9.508 | 169,820 | -0.03(-0.31%) |
Mar 21, 2018 | 9.523 | 9.538 | 9.478 | 9.538 | 195,557 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.626 | 9.504 | 9.538 | 241,835 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.649 | 9.582 | 9.612 | 162,235 | -0.04(-0.38%) |
Mar 16, 2018 | 9.701 | 9.701 | 9.649 | 9.649 | 126,837 | -0.05(-0.53%) |
Mar 15, 2018 | 9.723 | 9.723 | 9.641 | 9.701 | 152,129 | +0.01(+0.08%) |
Mar 14, 2018 | 9.760 | 9.782 | 9.693 | 9.693 | 95,396 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,973 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,262 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.719 | 9.746 | 128,751 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,633 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.680 | 9.739 | 384,524 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,698 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.621 | 9.724 | 346,100 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,614 | -0.10(-1.06%) |
Mar 01, 2018 | 9.805 | 9.805 | 9.731 | 9.731 | 144,521 | -0.04(-0.45%) |
Feb 28, 2018 | 9.798 | 9.805 | 9.768 | 9.776 | 71,474 | -0.01(-0.08%) |
Feb 27, 2018 | 9.857 | 9.857 | 9.768 | 9.783 | 145,802 | -0.05(-0.52%) |
Feb 26, 2018 | 9.842 | 9.857 | 9.827 | 9.835 | 63,383 | +0.01(+0.07%) |
Feb 23, 2018 | 9.798 | 9.857 | 9.776 | 9.827 | 171,579 | +0.04(+0.38%) |
Feb 22, 2018 | 9.820 | 9.835 | 9.753 | 9.790 | 114,987 | -0.01(-0.08%) |
Feb 21, 2018 | 9.835 | 9.842 | 9.783 | 9.798 | 132,886 | -0.01(-0.15%) |
Feb 20, 2018 | 9.871 | 9.871 | 9.805 | 9.812 | 97,578 | -0.05(-0.52%) |
Feb 16, 2018 | 9.864 | 9.864 | 9.864 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.842 | 9.864 | 9.827 | 9.827 | 133,656 | -0.02(-0.22%) |
Feb 14, 2018 | 9.864 | 9.886 | 9.849 | 9.849 | 118,494 | -0.02(-0.19%) |
Feb 13, 2018 | 9.809 | 9.875 | 9.809 | 9.868 | 43,431 | +0.09(+0.90%) |
Feb 12, 2018 | 9.794 | 9.831 | 9.780 | 9.780 | 141,676 | -0.03(-0.30%) |
Feb 09, 2018 | 9.875 | 9.875 | 9.758 | 9.809 | 110,605 | -0.01(-0.15%) |
Feb 08, 2018 | 9.890 | 9.904 | 9.809 | 9.824 | 255,080 | -0.05(-0.52%) |
Feb 07, 2018 | 9.809 | 9.904 | 9.772 | 9.875 | 173,239 | +0.13(+1.36%) |
Feb 06, 2018 | 9.611 | 9.758 | 9.611 | 9.743 | 194,462 | +0.05(+0.53%) |
Feb 05, 2018 | 9.721 | 9.780 | 9.652 | 9.692 | 247,976 | -0.09(-0.90%) |
Feb 02, 2018 | 9.882 | 9.904 | 9.765 | 9.780 | 292,322 | -0.12(-1.26%) |
Feb 01, 2018 | 9.919 | 9.951 | 9.875 | 9.904 | 237,291 | +0.04(+0.37%) |
Jan 31, 2018 | 9.904 | 9.934 | 9.838 | 9.868 | 221,665 | +0.00(+0.00%) |
Jan 30, 2018 | 9.831 | 9.897 | 9.831 | 9.868 | 318,619 | -0.01(-0.15%) |
Jan 29, 2018 | 10.04 | 10.06 | 9.853 | 9.882 | 544,120 | -0.18(-1.82%) |
Jan 26, 2018 | 10.15 | 10.18 | 10.07 | 10.07 | 212,278 | -0.08(-0.80%) |
Jan 25, 2018 | 10.21 | 10.21 | 10.15 | 10.15 | 104,883 | -0.04(-0.43%) |
Jan 24, 2018 | 10.26 | 10.26 | 10.18 | 10.19 | 159,268 | -0.07(-0.71%) |
Jan 23, 2018 | 10.25 | 10.26 | 10.21 | 10.26 | 230,600 | +0.05(+0.50%) |
Jan 22, 2018 | 10.19 | 10.26 | 10.19 | 10.21 | 99,220 | +0.02(+0.22%) |
Jan 19, 2018 | 10.23 | 10.26 | 10.17 | 10.19 | 156,302 | -0.04(-0.36%) |
Jan 18, 2018 | 10.23 | 10.32 | 10.22 | 10.23 | 227,773 | -0.01(-0.14%) |
Jan 17, 2018 | 10.24 | 10.29 | 10.24 | 10.24 | 107,767 | -0.01(-0.14%) |
Jan 16, 2018 | 10.30 | 10.34 | 10.23 | 10.26 | 155,319 | -0.01(-0.14%) |
Jan 12, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.05(-0.53%) | |
Jan 11, 2018 | 10.32 | 10.38 | 10.32 | 10.33 | 113,286 | +0.01(+0.14%) |
Jan 10, 2018 | 10.33 | 10.38 | 10.30 | 10.31 | 186,769 | -0.06(-0.56%) |
Jan 09, 2018 | 10.38 | 10.39 | 10.36 | 10.37 | 112,960 | -0.01(-0.07%) |
Jan 08, 2018 | 10.36 | 10.44 | 10.36 | 10.38 | 227,988 | -0.02(-0.21%) |
Jan 05, 2018 | 10.44 | 10.44 | 10.38 | 10.40 | 80,781 | +0.01(+0.14%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.35 | 10.38 | 131,569 | -0.02(-0.21%) |
Jan 03, 2018 | 10.31 | 10.41 | 10.31 | 10.41 | 104,522 | +0.12(+1.14%) |