Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 10.12 | 10.12 | 10.07 | 10.11 | 330,307 | +0.03(+0.30%) |
Mar 27, 2018 | 10.09 | 10.11 | 10.05 | 10.08 | 387,861 | +0.02(+0.24%) |
Mar 26, 2018 | 10.01 | 10.09 | 9.984 | 10.06 | 462,728 | +0.11(+1.09%) |
Mar 23, 2018 | 9.924 | 10.03 | 9.924 | 9.948 | 246,798 | +0.04(+0.37%) |
Mar 22, 2018 | 9.924 | 9.948 | 9.906 | 9.912 | 223,478 | -0.04(-0.36%) |
Mar 21, 2018 | 9.936 | 9.972 | 9.936 | 9.948 | 84,111 | +0.01(+0.06%) |
Mar 20, 2018 | 9.930 | 9.960 | 9.924 | 9.942 | 98,456 | +0.00(+0.00%) |
Mar 19, 2018 | 9.972 | 9.990 | 9.936 | 9.942 | 66,482 | -0.04(-0.42%) |
Mar 16, 2018 | 9.954 | 10.01 | 9.954 | 9.984 | 77,211 | +0.02(+0.18%) |
Mar 15, 2018 | 10.03 | 10.03 | 9.958 | 9.966 | 64,550 | -0.03(-0.33%) |
Mar 14, 2018 | 9.963 | 10.02 | 9.963 | 9.999 | 136,170 | +0.04(+0.42%) |
Mar 13, 2018 | 9.981 | 9.993 | 9.957 | 9.957 | 90,408 | -0.02(-0.24%) |
Mar 12, 2018 | 9.969 | 9.981 | 9.963 | 9.981 | 62,418 | +0.01(+0.12%) |
Mar 09, 2018 | 9.951 | 10.01 | 9.951 | 9.969 | 114,994 | +0.04(+0.42%) |
Mar 08, 2018 | 9.909 | 9.963 | 9.909 | 9.927 | 113,941 | +0.02(+0.24%) |
Mar 07, 2018 | 9.903 | 9.903 | 82,284 | -0.01(-0.12%) | ||
Mar 06, 2018 | 9.921 | 9.933 | 9.884 | 9.915 | 62,234 | -0.02(-0.24%) |
Mar 05, 2018 | 9.855 | 9.939 | 9.843 | 9.939 | 68,465 | +0.08(+0.79%) |
Mar 02, 2018 | 9.813 | 9.878 | 9.813 | 9.861 | 110,688 | +0.04(+0.37%) |
Mar 01, 2018 | 9.843 | 9.855 | 9.825 | 9.825 | 93,990 | -0.02(-0.24%) |
Feb 28, 2018 | 9.861 | 9.867 | 9.837 | 9.849 | 104,117 | -0.01(-0.12%) |
Feb 27, 2018 | 9.861 | 9.867 | 9.819 | 9.861 | 98,217 | +0.00(+0.00%) |
Feb 26, 2018 | 9.837 | 9.879 | 9.819 | 9.861 | 374,754 | +0.01(+0.12%) |
Feb 23, 2018 | 9.747 | 9.853 | 9.741 | 9.849 | 276,669 | +0.13(+1.29%) |
Feb 22, 2018 | 9.759 | 9.777 | 9.723 | 9.723 | 117,031 | -0.03(-0.31%) |
Feb 21, 2018 | 9.729 | 9.771 | 9.729 | 9.753 | 101,697 | +0.03(+0.31%) |
Feb 20, 2018 | 9.729 | 9.729 | 9.693 | 9.723 | 30,205 | +0.00(+0.00%) |
Feb 16, 2018 | 9.723 | 9.723 | 9.723 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.705 | 9.741 | 9.669 | 9.697 | 114,226 | +0.01(+0.10%) |
Feb 14, 2018 | 9.681 | 9.705 | 9.669 | 9.687 | 97,254 | -0.01(-0.12%) |
Feb 13, 2018 | 9.723 | 9.723 | 9.687 | 9.699 | 44,678 | -0.01(-0.06%) |
Feb 12, 2018 | 9.652 | 9.723 | 9.652 | 9.705 | 98,075 | +0.07(+0.74%) |
Feb 09, 2018 | 9.634 | 9.669 | 9.604 | 9.634 | 176,491 | +0.00(+0.00%) |
Feb 08, 2018 | 9.687 | 9.693 | 9.628 | 9.634 | 71,853 | -0.06(-0.61%) |
Feb 07, 2018 | 9.675 | 9.693 | 9.646 | 9.693 | 142,548 | +0.04(+0.37%) |
Feb 06, 2018 | 9.598 | 9.702 | 9.598 | 9.658 | 135,999 | -0.02(-0.25%) |
Feb 05, 2018 | 9.741 | 9.753 | 9.669 | 9.681 | 105,023 | -0.05(-0.55%) |
Feb 02, 2018 | 9.705 | 9.735 | 9.687 | 9.735 | 110,512 | +0.02(+0.18%) |
Feb 01, 2018 | 9.699 | 9.717 | 9.652 | 9.717 | 83,268 | +0.05(+0.49%) |
Jan 31, 2018 | 9.711 | 9.717 | 9.646 | 9.669 | 131,856 | -0.02(-0.25%) |
Jan 30, 2018 | 9.687 | 9.705 | 9.669 | 9.693 | 86,583 | -0.01(-0.06%) |
Jan 29, 2018 | 9.783 | 9.818 | 9.693 | 9.699 | 153,537 | -0.08(-0.79%) |
Jan 26, 2018 | 9.848 | 9.866 | 9.771 | 9.777 | 164,658 | -0.07(-0.73%) |
Jan 25, 2018 | 9.872 | 9.872 | 9.818 | 9.848 | 139,240 | -0.02(-0.18%) |
Jan 24, 2018 | 9.842 | 9.872 | 9.807 | 9.866 | 192,371 | +0.05(+0.49%) |
Jan 23, 2018 | 9.765 | 9.824 | 9.753 | 9.818 | 216,916 | +0.07(+0.76%) |
Jan 22, 2018 | 9.675 | 9.759 | 9.675 | 9.744 | 260,806 | +0.11(+1.14%) |
Jan 19, 2018 | 9.634 | 9.640 | 9.604 | 9.634 | 110,601 | -0.01(-0.06%) |
Jan 18, 2018 | 9.687 | 9.711 | 9.628 | 9.640 | 136,355 | -0.04(-0.37%) |
Jan 17, 2018 | 9.717 | 9.717 | 9.675 | 9.675 | 109,963 | -0.03(-0.31%) |
Jan 16, 2018 | 9.687 | 9.711 | 9.681 | 9.705 | 115,915 | +0.01(+0.06%) |
Jan 12, 2018 | 9.699 | 9.699 | 9.699 | 0 | +0.03(+0.31%) | |
Jan 11, 2018 | 9.616 | 9.681 | 9.616 | 9.670 | 82,172 | +0.05(+0.49%) |
Jan 10, 2018 | 9.622 | 9.628 | 9.622 | 9.622 | 59,128 | -0.01(-0.06%) |
Jan 09, 2018 | 9.664 | 9.693 | 9.628 | 9.628 | 176,875 | -0.04(-0.43%) |
Jan 08, 2018 | 9.699 | 9.699 | 9.664 | 9.670 | 40,677 | -0.01(-0.12%) |
Jan 05, 2018 | 9.693 | 9.700 | 9.661 | 9.681 | 62,734 | -0.01(-0.06%) |
Jan 04, 2018 | 9.717 | 9.717 | 9.687 | 9.687 | 55,397 | -0.02(-0.18%) |
Jan 03, 2018 | 9.705 | 9.723 | 9.664 | 9.705 | 163,576 | +0.02(+0.18%) |