Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.241 | 9.241 | 9.241 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 9.224 | 9.380 | 9.174 | 9.224 | 148,868 | -0.03(-0.36%) |
Mar 27, 2018 | 9.514 | 9.514 | 9.135 | 9.257 | 469,037 | -0.26(-2.70%) |
Mar 26, 2018 | 9.581 | 9.626 | 9.458 | 9.514 | 165,248 | +0.04(+0.47%) |
Mar 23, 2018 | 9.464 | 9.609 | 9.464 | 9.470 | 100,082 | +0.01(+0.06%) |
Mar 22, 2018 | 9.559 | 9.604 | 9.447 | 9.464 | 146,932 | -0.20(-2.02%) |
Mar 21, 2018 | 9.576 | 9.715 | 9.520 | 9.659 | 141,802 | +0.08(+0.82%) |
Mar 20, 2018 | 9.587 | 9.676 | 9.531 | 9.581 | 256,069 | -0.01(-0.06%) |
Mar 19, 2018 | 9.721 | 9.721 | 9.503 | 9.587 | 93,299 | -0.18(-1.89%) |
Mar 16, 2018 | 9.548 | 9.777 | 9.503 | 9.771 | 228,183 | +0.25(+2.64%) |
Mar 15, 2018 | 9.620 | 9.715 | 9.498 | 9.520 | 168,085 | -0.08(-0.87%) |
Mar 14, 2018 | 9.743 | 9.849 | 9.567 | 9.604 | 90,942 | -0.14(-1.43%) |
Mar 13, 2018 | 9.877 | 9.883 | 9.665 | 9.743 | 170,064 | -0.12(-1.24%) |
Mar 12, 2018 | 9.782 | 9.871 | 9.743 | 9.866 | 195,204 | +0.08(+0.86%) |
Mar 09, 2018 | 9.637 | 9.782 | 9.576 | 9.782 | 125,723 | +0.24(+2.52%) |
Mar 08, 2018 | 9.576 | 9.604 | 9.486 | 9.542 | 147,598 | -0.03(-0.35%) |
Mar 07, 2018 | 9.531 | 9.576 | 139,480 | -0.14(-1.44%) | ||
Mar 06, 2018 | 9.754 | 9.813 | 9.679 | 9.715 | 154,561 | +0.04(+0.40%) |
Mar 05, 2018 | 9.704 | 9.794 | 9.618 | 9.676 | 121,367 | -0.03(-0.29%) |
Mar 02, 2018 | 9.615 | 9.721 | 9.525 | 9.704 | 164,310 | +0.08(+0.81%) |
Mar 01, 2018 | 9.570 | 9.676 | 9.559 | 9.626 | 186,382 | +0.06(+0.58%) |
Feb 28, 2018 | 9.911 | 9.911 | 9.570 | 9.570 | 526,397 | -0.20(-2.06%) |
Feb 27, 2018 | 9.911 | 10.12 | 9.632 | 9.771 | 973,688 | -0.39(-3.79%) |
Feb 26, 2018 | 10.21 | 10.40 | 9.983 | 10.16 | 350,712 | +0.03(+0.33%) |
Feb 23, 2018 | 10.04 | 10.16 | 9.978 | 10.12 | 162,762 | +0.10(+1.00%) |
Feb 22, 2018 | 10.05 | 10.08 | 9.953 | 10.02 | 203,634 | +0.04(+0.39%) |
Feb 21, 2018 | 9.995 | 10.10 | 9.972 | 9.983 | 205,187 | -0.04(-0.39%) |
Feb 20, 2018 | 9.972 | 10.12 | 9.926 | 10.02 | 282,809 | +0.01(+0.11%) |
Feb 16, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.07(+0.74%) | |
Feb 15, 2018 | 9.822 | 9.981 | 9.767 | 9.937 | 442,355 | +0.18(+1.86%) |
Feb 14, 2018 | 9.454 | 9.828 | 9.443 | 9.756 | 344,986 | +0.23(+2.42%) |
Feb 13, 2018 | 9.520 | 9.630 | 9.413 | 9.526 | 246,019 | -0.06(-0.63%) |
Feb 12, 2018 | 9.427 | 9.674 | 9.427 | 9.586 | 182,970 | +0.16(+1.69%) |
Feb 09, 2018 | 9.465 | 9.515 | 9.197 | 9.427 | 483,283 | +0.04(+0.47%) |
Feb 08, 2018 | 9.586 | 9.657 | 9.320 | 9.383 | 433,177 | -0.25(-2.62%) |
Feb 07, 2018 | 9.707 | 9.855 | 9.493 | 9.635 | 480,832 | -0.06(-0.62%) |
Feb 06, 2018 | 9.520 | 9.734 | 9.520 | 9.696 | 159,847 | +0.06(+0.63%) |
Feb 05, 2018 | 9.608 | 9.822 | 9.520 | 9.635 | 184,838 | -0.08(-0.79%) |
Feb 02, 2018 | 9.778 | 9.822 | 9.646 | 9.712 | 274,842 | -0.13(-1.34%) |
Feb 01, 2018 | 10.05 | 10.21 | 9.685 | 9.844 | 768,411 | -0.23(-2.29%) |
Jan 31, 2018 | 10.10 | 10.23 | 9.998 | 10.07 | 177,032 | -0.04(-0.43%) |
Jan 30, 2018 | 10.19 | 10.19 | 10.19 | 10.12 | 393,689 | -0.17(-1.65%) |
Jan 29, 2018 | 10.27 | 10.33 | 10.17 | 10.29 | 252,610 | +0.02(+0.16%) |
Jan 26, 2018 | 10.29 | 10.34 | 10.23 | 10.27 | 160,685 | -0.01(-0.11%) |
Jan 25, 2018 | 10.32 | 10.37 | 10.23 | 10.28 | 192,580 | -0.05(-0.53%) |
Jan 24, 2018 | 10.35 | 10.38 | 10.24 | 10.34 | 342,307 | -0.01(-0.05%) |
Jan 23, 2018 | 10.39 | 10.39 | 10.24 | 10.34 | 327,192 | +0.04(+0.43%) |
Jan 22, 2018 | 10.18 | 10.30 | 10.08 | 10.30 | 450,833 | +0.13(+1.24%) |
Jan 19, 2018 | 10.12 | 10.25 | 10.03 | 10.17 | 234,098 | +0.05(+0.54%) |
Jan 18, 2018 | 10.20 | 10.23 | 10.07 | 10.12 | 197,792 | -0.13(-1.28%) |
Jan 17, 2018 | 10.16 | 10.30 | 10.09 | 10.25 | 122,011 | +0.08(+0.81%) |
Jan 16, 2018 | 10.44 | 10.44 | 10.16 | 10.17 | 240,254 | -0.24(-2.27%) |
Jan 12, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.77%) | |
Jan 11, 2018 | 10.12 | 10.30 | 10.11 | 10.22 | 308,905 | +0.15(+1.53%) |
Jan 10, 2018 | 10.08 | 10.10 | 9.965 | 10.07 | 282,622 | -0.02(-0.22%) |
Jan 09, 2018 | 10.24 | 10.27 | 9.970 | 10.09 | 260,764 | -0.06(-0.59%) |
Jan 08, 2018 | 10.04 | 10.24 | 10.04 | 10.15 | 148,575 | +0.07(+0.71%) |
Jan 05, 2018 | 10.12 | 10.20 | 10.04 | 10.08 | 286,555 | -0.04(-0.38%) |
Jan 04, 2018 | 9.932 | 10.17 | 9.932 | 10.12 | 354,264 | +0.18(+1.82%) |
Jan 03, 2018 | 9.866 | 10.02 | 9.630 | 9.937 | 777,994 | +0.07(+0.72%) |