Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.546 | 9.546 | 9.546 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 9.561 | 9.561 | 9.485 | 9.538 | 68,726 | +0.03(+0.32%) |
Mar 27, 2018 | 9.546 | 9.546 | 9.500 | 9.508 | 124,125 | -0.02(-0.24%) |
Mar 26, 2018 | 9.424 | 9.531 | 9.424 | 9.531 | 126,611 | +0.06(+0.64%) |
Mar 23, 2018 | 9.500 | 9.508 | 9.462 | 9.470 | 62,017 | -0.05(-0.48%) |
Mar 22, 2018 | 9.493 | 9.523 | 9.493 | 9.515 | 57,887 | +0.02(+0.24%) |
Mar 21, 2018 | 9.508 | 9.514 | 9.477 | 9.493 | 41,036 | -0.02(-0.16%) |
Mar 20, 2018 | 9.546 | 9.546 | 9.508 | 9.508 | 72,803 | -0.05(-0.48%) |
Mar 19, 2018 | 9.569 | 9.576 | 9.538 | 9.553 | 70,522 | -0.02(-0.24%) |
Mar 16, 2018 | 9.591 | 9.591 | 9.561 | 9.576 | 63,209 | -0.02(-0.16%) |
Mar 15, 2018 | 9.599 | 9.613 | 9.561 | 9.591 | 65,159 | -0.03(-0.32%) |
Mar 14, 2018 | 9.584 | 9.643 | 9.584 | 9.622 | 52,296 | +0.03(+0.32%) |
Mar 13, 2018 | 9.636 | 9.636 | 9.591 | 9.591 | 84,851 | -0.07(-0.70%) |
Mar 12, 2018 | 9.652 | 9.689 | 9.629 | 9.659 | 49,508 | +0.02(+0.16%) |
Mar 09, 2018 | 9.667 | 9.667 | 9.644 | 9.644 | 55,177 | -0.05(-0.47%) |
Mar 08, 2018 | 9.674 | 9.689 | 9.667 | 9.689 | 61,515 | +0.02(+0.23%) |
Mar 07, 2018 | 9.667 | 9.667 | 53,788 | +0.02(+0.24%) | ||
Mar 06, 2018 | 9.629 | 9.659 | 9.621 | 9.644 | 49,321 | +0.02(+0.16%) |
Mar 05, 2018 | 9.652 | 9.667 | 9.606 | 9.629 | 73,844 | -0.02(-0.16%) |
Mar 02, 2018 | 9.621 | 9.652 | 9.621 | 9.644 | 27,780 | +0.02(+0.16%) |
Mar 01, 2018 | 9.621 | 9.659 | 9.614 | 9.629 | 101,187 | -0.02(-0.16%) |
Feb 28, 2018 | 9.644 | 9.659 | 9.629 | 9.644 | 102,053 | +0.01(+0.08%) |
Feb 27, 2018 | 9.652 | 9.689 | 9.599 | 9.636 | 80,814 | -0.02(-0.16%) |
Feb 26, 2018 | 9.652 | 9.689 | 9.629 | 9.652 | 61,473 | +0.01(+0.08%) |
Feb 23, 2018 | 9.629 | 9.682 | 9.618 | 9.644 | 119,280 | +0.00(+0.00%) |
Feb 22, 2018 | 9.704 | 9.704 | 9.621 | 9.644 | 79,338 | -0.02(-0.23%) |
Feb 21, 2018 | 9.720 | 9.720 | 9.644 | 9.667 | 66,441 | -0.02(-0.23%) |
Feb 20, 2018 | 9.727 | 9.727 | 9.682 | 9.689 | 65,283 | -0.05(-0.54%) |
Feb 16, 2018 | 9.742 | 9.742 | 9.742 | 0 | +0.02(+0.16%) | |
Feb 15, 2018 | 9.757 | 9.780 | 9.727 | 9.727 | 113,863 | -0.07(-0.70%) |
Feb 14, 2018 | 9.765 | 9.796 | 9.757 | 9.795 | 100,282 | +0.00(+0.00%) |
Feb 13, 2018 | 9.742 | 9.810 | 9.742 | 9.795 | 35,434 | +0.05(+0.54%) |
Feb 12, 2018 | 9.727 | 9.777 | 9.727 | 9.742 | 44,844 | -0.01(-0.08%) |
Feb 09, 2018 | 9.757 | 9.795 | 9.735 | 9.750 | 43,081 | -0.07(-0.69%) |
Feb 08, 2018 | 9.802 | 9.870 | 9.772 | 9.817 | 50,552 | +0.02(+0.15%) |
Feb 07, 2018 | 9.780 | 9.840 | 9.748 | 9.802 | 96,937 | +0.02(+0.23%) |
Feb 06, 2018 | 9.674 | 9.780 | 9.674 | 9.780 | 57,512 | +0.08(+0.78%) |
Feb 05, 2018 | 9.742 | 9.742 | 9.659 | 9.704 | 120,339 | -0.02(-0.16%) |
Feb 02, 2018 | 9.689 | 9.750 | 9.689 | 9.720 | 162,627 | -0.03(-0.31%) |
Feb 01, 2018 | 9.825 | 9.840 | 9.750 | 9.750 | 125,380 | -0.09(-0.92%) |
Jan 31, 2018 | 9.787 | 9.855 | 9.787 | 9.840 | 78,679 | +0.05(+0.54%) |
Jan 30, 2018 | 9.780 | 9.787 | 9.780 | 9.787 | 189,062 | -0.01(-0.08%) |
Jan 29, 2018 | 9.855 | 9.893 | 9.787 | 9.795 | 167,504 | -0.10(-0.96%) |
Jan 26, 2018 | 9.938 | 9.961 | 9.870 | 9.890 | 266,000 | -0.07(-0.71%) |
Jan 25, 2018 | 9.983 | 9.998 | 9.961 | 9.961 | 109,794 | -0.04(-0.38%) |
Jan 24, 2018 | 9.998 | 10.02 | 9.983 | 9.998 | 58,441 | -0.02(-0.23%) |
Jan 23, 2018 | 10.01 | 10.03 | 10.00 | 10.02 | 62,160 | +0.03(+0.30%) |
Jan 22, 2018 | 9.983 | 10.01 | 9.983 | 9.991 | 49,262 | +0.01(+0.08%) |
Jan 19, 2018 | 10.02 | 10.04 | 9.983 | 9.983 | 94,271 | -0.03(-0.30%) |
Jan 18, 2018 | 10.02 | 10.03 | 10.01 | 10.01 | 107,221 | -0.01(-0.07%) |
Jan 17, 2018 | 10.04 | 10.04 | 10.02 | 10.02 | 65,809 | -0.03(-0.30%) |
Jan 16, 2018 | 10.10 | 10.10 | 10.03 | 10.05 | 88,358 | -0.01(-0.07%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.10 | 10.10 | 10.06 | 10.06 | 114,358 | -0.02(-0.15%) |
Jan 10, 2018 | 10.07 | 10.08 | 10.06 | 10.07 | 47,185 | -0.03(-0.30%) |
Jan 09, 2018 | 10.10 | 10.12 | 10.08 | 10.10 | 118,579 | +0.00(+0.00%) |
Jan 08, 2018 | 10.13 | 10.13 | 10.10 | 10.10 | 113,368 | -0.03(-0.30%) |
Jan 05, 2018 | 10.15 | 10.18 | 10.13 | 10.13 | 57,054 | -0.03(-0.30%) |
Jan 04, 2018 | 10.12 | 10.16 | 10.10 | 10.16 | 46,083 | +0.04(+0.44%) |
Jan 03, 2018 | 10.08 | 10.13 | 10.08 | 10.12 | 54,895 | +0.07(+0.67%) |