Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.764 | 9.764 | 9.764 | 0 | +0.09(+0.93%) | |
Mar 28, 2018 | 9.697 | 9.711 | 9.657 | 9.674 | 157,819 | +0.02(+0.23%) |
Mar 27, 2018 | 9.674 | 9.682 | 9.614 | 9.652 | 241,665 | -0.02(-0.23%) |
Mar 26, 2018 | 9.674 | 9.689 | 9.637 | 9.674 | 142,793 | +0.01(+0.08%) |
Mar 23, 2018 | 9.697 | 9.697 | 9.637 | 9.667 | 105,473 | +0.00(+0.00%) |
Mar 22, 2018 | 9.659 | 9.697 | 9.622 | 9.667 | 149,660 | +0.04(+0.38%) |
Mar 21, 2018 | 9.664 | 9.664 | 9.627 | 9.630 | 157,610 | -0.05(-0.50%) |
Mar 20, 2018 | 9.701 | 9.709 | 9.672 | 9.679 | 86,546 | -0.03(-0.31%) |
Mar 19, 2018 | 9.746 | 9.768 | 9.701 | 9.709 | 83,588 | -0.07(-0.74%) |
Mar 16, 2018 | 9.768 | 9.798 | 9.724 | 9.781 | 121,036 | +0.01(+0.13%) |
Mar 15, 2018 | 9.768 | 9.776 | 9.761 | 9.768 | 40,476 | +0.00(+0.00%) |
Mar 14, 2018 | 9.776 | 9.798 | 9.754 | 9.768 | 82,791 | -0.02(-0.23%) |
Mar 13, 2018 | 9.739 | 9.798 | 9.739 | 9.791 | 51,563 | +0.04(+0.46%) |
Mar 12, 2018 | 9.783 | 9.783 | 9.724 | 9.746 | 129,568 | -0.06(-0.64%) |
Mar 09, 2018 | 9.798 | 9.836 | 9.798 | 9.808 | 59,708 | -0.02(-0.20%) |
Mar 08, 2018 | 9.813 | 9.843 | 9.780 | 9.828 | 68,012 | +0.00(+0.00%) |
Mar 07, 2018 | 9.843 | 9.791 | 9.828 | 65,450 | +0.01(+0.15%) | |
Mar 06, 2018 | 9.791 | 9.813 | 9.761 | 9.813 | 74,387 | +0.02(+0.23%) |
Mar 05, 2018 | 9.739 | 9.821 | 9.739 | 9.791 | 212,435 | +0.04(+0.46%) |
Mar 02, 2018 | 9.739 | 9.783 | 9.724 | 9.746 | 76,133 | +0.01(+0.08%) |
Mar 01, 2018 | 9.701 | 9.759 | 9.701 | 9.739 | 71,230 | +0.02(+0.23%) |
Feb 28, 2018 | 9.754 | 9.775 | 9.694 | 9.716 | 113,481 | -0.03(-0.27%) |
Feb 27, 2018 | 9.776 | 9.791 | 9.731 | 9.742 | 85,453 | -0.02(-0.25%) |
Feb 26, 2018 | 9.768 | 9.786 | 9.739 | 9.767 | 97,328 | +0.01(+0.08%) |
Feb 23, 2018 | 9.716 | 9.768 | 9.716 | 9.759 | 72,599 | +0.04(+0.44%) |
Feb 22, 2018 | 9.746 | 9.746 | 9.716 | 9.716 | 55,302 | -0.01(-0.15%) |
Feb 21, 2018 | 9.746 | 9.791 | 9.716 | 9.731 | 128,703 | -0.03(-0.31%) |
Feb 20, 2018 | 9.843 | 9.865 | 9.761 | 9.761 | 102,073 | -0.07(-0.76%) |
Feb 16, 2018 | 9.836 | 9.836 | 9.836 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 9.858 | 9.865 | 9.821 | 9.842 | 80,296 | -0.02(-0.22%) |
Feb 14, 2018 | 9.789 | 9.893 | 9.789 | 9.863 | 122,601 | +0.03(+0.34%) |
Feb 13, 2018 | 9.811 | 9.833 | 9.774 | 9.830 | 102,151 | +0.04(+0.42%) |
Feb 12, 2018 | 9.804 | 9.849 | 9.774 | 9.789 | 149,944 | -0.01(-0.08%) |
Feb 09, 2018 | 9.789 | 9.856 | 9.752 | 9.796 | 179,450 | -0.05(-0.53%) |
Feb 08, 2018 | 9.826 | 9.856 | 9.774 | 9.848 | 76,584 | +0.02(+0.23%) |
Feb 07, 2018 | 9.789 | 9.871 | 9.789 | 9.826 | 155,649 | +0.04(+0.45%) |
Feb 06, 2018 | 9.641 | 9.789 | 9.526 | 9.782 | 255,197 | +0.06(+0.61%) |
Feb 05, 2018 | 9.759 | 9.796 | 9.730 | 9.722 | 152,715 | -0.06(-0.61%) |
Feb 02, 2018 | 9.863 | 9.863 | 9.782 | 9.782 | 238,742 | -0.09(-0.90%) |
Feb 01, 2018 | 9.908 | 9.922 | 9.871 | 9.871 | 160,592 | -0.05(-0.52%) |
Jan 31, 2018 | 9.974 | 9.989 | 9.922 | 9.922 | 196,853 | -0.02(-0.22%) |
Jan 30, 2018 | 10.08 | 10.08 | 9.930 | 9.945 | 255,723 | -0.15(-1.47%) |
Jan 29, 2018 | 10.18 | 10.20 | 10.06 | 10.09 | 167,173 | -0.13(-1.31%) |
Jan 26, 2018 | 10.32 | 10.32 | 10.23 | 10.23 | 94,153 | -0.10(-0.93%) |
Jan 25, 2018 | 10.32 | 10.35 | 10.31 | 10.32 | 59,057 | -0.03(-0.29%) |
Jan 24, 2018 | 10.38 | 10.38 | 10.32 | 10.35 | 66,729 | -0.04(-0.36%) |
Jan 23, 2018 | 10.40 | 10.42 | 10.38 | 10.39 | 69,327 | +0.00(+0.05%) |
Jan 22, 2018 | 10.36 | 10.40 | 10.35 | 10.38 | 68,620 | +0.03(+0.31%) |
Jan 19, 2018 | 10.36 | 10.40 | 10.35 | 10.35 | 70,184 | -0.01(-0.14%) |
Jan 18, 2018 | 10.35 | 10.42 | 10.32 | 10.37 | 111,575 | +0.00(+0.02%) |
Jan 17, 2018 | 10.38 | 10.42 | 10.34 | 10.37 | 80,138 | -0.04(-0.35%) |
Jan 16, 2018 | 10.40 | 10.41 | 10.35 | 10.40 | 108,239 | +0.01(+0.07%) |
Jan 12, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.04(+0.36%) | |
Jan 11, 2018 | 10.31 | 10.39 | 10.31 | 10.36 | 71,874 | +0.02(+0.21%) |
Jan 10, 2018 | 10.30 | 10.34 | 275,909 | -0.09(-0.85%) | ||
Jan 09, 2018 | 10.46 | 10.46 | 10.42 | 10.42 | 188,699 | -0.05(-0.49%) |
Jan 08, 2018 | 10.47 | 10.48 | 10.45 | 10.48 | 71,732 | +0.02(+0.21%) |
Jan 05, 2018 | 10.44 | 10.48 | 10.44 | 10.45 | 28,098 | +0.03(+0.28%) |
Jan 04, 2018 | 10.48 | 10.48 | 10.41 | 10.42 | 170,406 | -0.04(-0.35%) |
Jan 03, 2018 | 10.45 | 10.49 | 10.45 | 10.46 | 119,436 | +0.04(+0.35%) |