Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.333 | 9.275 | 9.304 | 95,381 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.424 | 9.293 | 9.304 | 96,059 | -0.05(-0.49%) |
Mar 26, 2018 | 9.321 | 9.362 | 9.281 | 9.350 | 113,938 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.298 | 9.212 | 9.281 | 104,270 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.247 | 9.178 | 9.195 | 94,841 | +0.01(+0.06%) |
Mar 21, 2018 | 9.310 | 9.310 | 9.178 | 9.189 | 104,465 | -0.08(-0.88%) |
Mar 20, 2018 | 9.271 | 9.294 | 9.243 | 9.271 | 94,471 | +0.02(+0.25%) |
Mar 19, 2018 | 9.294 | 9.300 | 9.231 | 9.248 | 101,634 | -0.05(-0.55%) |
Mar 16, 2018 | 9.305 | 9.317 | 9.288 | 9.300 | 79,174 | +0.00(+0.00%) |
Mar 15, 2018 | 9.305 | 9.322 | 9.277 | 9.300 | 106,046 | +0.01(+0.12%) |
Mar 14, 2018 | 9.305 | 9.322 | 9.277 | 9.288 | 94,783 | +0.02(+0.18%) |
Mar 13, 2018 | 9.345 | 9.360 | 9.260 | 9.271 | 102,977 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.419 | 9.300 | 9.322 | 61,824 | -0.01(-0.06%) |
Mar 09, 2018 | 9.345 | 9.385 | 9.322 | 9.328 | 122,252 | +0.01(+0.06%) |
Mar 08, 2018 | 9.328 | 9.351 | 9.283 | 9.322 | 87,165 | +0.00(+0.00%) |
Mar 07, 2018 | 9.322 | 9.254 | 9.322 | 66,454 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.328 | 9.260 | 9.317 | 122,497 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.248 | 9.191 | 9.243 | 113,474 | -0.03(-0.37%) |
Mar 02, 2018 | 9.180 | 9.277 | 9.180 | 9.277 | 98,708 | +0.08(+0.87%) |
Mar 01, 2018 | 9.277 | 9.317 | 9.191 | 9.197 | 121,383 | -0.08(-0.86%) |
Feb 28, 2018 | 9.305 | 9.334 | 9.254 | 9.277 | 142,165 | -0.02(-0.25%) |
Feb 27, 2018 | 9.317 | 9.334 | 9.260 | 9.300 | 133,880 | +0.03(+0.37%) |
Feb 26, 2018 | 9.345 | 9.345 | 9.237 | 9.265 | 143,754 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.331 | 9.260 | 9.317 | 216,357 | +0.10(+1.05%) |
Feb 22, 2018 | 9.123 | 9.248 | 9.123 | 9.220 | 166,888 | +0.14(+1.57%) |
Feb 21, 2018 | 9.197 | 9.220 | 9.066 | 9.077 | 168,265 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.153 | 9.164 | 132,760 | -0.07(-0.74%) |
Feb 16, 2018 | 9.232 | 9.232 | 9.232 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.221 | 9.237 | 9.168 | 9.210 | 139,987 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.147 | 9.210 | 314,065 | -0.06(-0.67%) |
Feb 13, 2018 | 9.238 | 9.278 | 9.206 | 9.272 | 222,272 | +0.03(+0.37%) |
Feb 12, 2018 | 9.136 | 9.238 | 9.096 | 9.238 | 134,095 | +0.16(+1.81%) |
Feb 09, 2018 | 9.187 | 9.187 | 9.062 | 9.074 | 113,576 | -0.10(-1.05%) |
Feb 08, 2018 | 9.238 | 9.238 | 9.147 | 9.170 | 103,159 | -0.08(-0.86%) |
Feb 07, 2018 | 9.102 | 9.261 | 9.093 | 9.249 | 221,245 | +0.18(+2.00%) |
Feb 06, 2018 | 8.977 | 9.078 | 8.915 | 9.068 | 192,346 | +0.06(+0.69%) |
Feb 05, 2018 | 9.232 | 9.244 | 9.006 | 9.006 | 179,745 | -0.26(-2.81%) |
Feb 02, 2018 | 9.255 | 9.266 | 9.187 | 9.266 | 161,226 | -0.02(-0.24%) |
Feb 01, 2018 | 9.210 | 9.289 | 9.198 | 9.289 | 85,855 | +0.08(+0.86%) |
Jan 31, 2018 | 9.204 | 9.238 | 9.176 | 9.210 | 136,228 | +0.01(+0.12%) |
Jan 30, 2018 | 9.204 | 9.204 | 9.153 | 9.198 | 117,296 | -0.04(-0.43%) |
Jan 29, 2018 | 9.272 | 9.283 | 9.210 | 9.238 | 88,060 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.306 | 9.259 | 9.278 | 93,994 | +0.02(+0.24%) |
Jan 25, 2018 | 9.334 | 9.334 | 9.255 | 9.255 | 111,731 | -0.06(-0.67%) |
Jan 24, 2018 | 9.289 | 9.357 | 9.278 | 9.317 | 554,739 | +0.05(+0.49%) |
Jan 23, 2018 | 9.283 | 9.283 | 9.244 | 9.272 | 100,407 | +0.00(+0.00%) |
Jan 22, 2018 | 9.187 | 9.295 | 9.187 | 9.272 | 309,761 | +0.08(+0.92%) |
Jan 19, 2018 | 9.164 | 9.187 | 9.141 | 9.187 | 134,056 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.115 | 9.171 | 146,536 | -0.04(-0.43%) |
Jan 17, 2018 | 9.233 | 9.256 | 9.205 | 9.211 | 135,583 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.270 | 9.194 | 9.205 | 131,774 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.295 | 9.340 | 9.273 | 9.340 | 94,967 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.278 | 9.239 | 9.278 | 81,806 | +0.01(+0.12%) |
Jan 09, 2018 | 9.278 | 9.284 | 9.239 | 9.267 | 81,927 | -0.01(-0.12%) |
Jan 08, 2018 | 9.329 | 9.340 | 9.261 | 9.278 | 84,342 | -0.04(-0.42%) |
Jan 05, 2018 | 9.306 | 9.318 | 9.250 | 9.318 | 96,847 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.329 | 9.267 | 9.295 | 87,539 | +0.01(+0.12%) |
Jan 03, 2018 | 9.267 | 9.306 | 9.256 | 9.284 | 135,268 | +0.02(+0.24%) |