Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.615 | 9.630 | 9.585 | 9.600 | 596,296 | -0.02(-0.16%) |
Apr 27, 2018 | 9.578 | 9.623 | 9.578 | 9.615 | 569,603 | +0.02(+0.16%) |
Apr 26, 2018 | 9.548 | 9.600 | 9.540 | 9.600 | 492,414 | +0.07(+0.71%) |
Apr 25, 2018 | 9.570 | 9.573 | 9.533 | 9.533 | 694,956 | -0.05(-0.47%) |
Apr 24, 2018 | 9.600 | 9.615 | 9.570 | 9.578 | 509,528 | -0.03(-0.31%) |
Apr 23, 2018 | 9.615 | 9.623 | 9.600 | 9.608 | 539,578 | -0.03(-0.31%) |
Apr 20, 2018 | 9.608 | 9.645 | 9.608 | 9.638 | 351,451 | +0.03(+0.31%) |
Apr 19, 2018 | 9.615 | 9.630 | 9.600 | 9.608 | 706,191 | -0.02(-0.23%) |
Apr 18, 2018 | 9.660 | 9.683 | 9.630 | 9.630 | 423,190 | -0.05(-0.47%) |
Apr 17, 2018 | 9.690 | 9.720 | 9.675 | 9.675 | 412,261 | -0.02(-0.15%) |
Apr 16, 2018 | 9.645 | 9.743 | 9.645 | 9.690 | 543,538 | +0.01(+0.08%) |
Apr 13, 2018 | 9.690 | 9.713 | 9.679 | 9.683 | 369,031 | -0.02(-0.15%) |
Apr 12, 2018 | 9.713 | 9.732 | 9.690 | 9.698 | 309,213 | -0.03(-0.32%) |
Apr 11, 2018 | 9.699 | 9.729 | 9.699 | 9.729 | 470,316 | +0.04(+0.39%) |
Apr 10, 2018 | 9.685 | 9.729 | 9.685 | 9.692 | 471,130 | -0.01(-0.15%) |
Apr 09, 2018 | 9.692 | 9.707 | 9.685 | 9.707 | 428,046 | +0.01(+0.15%) |
Apr 06, 2018 | 9.685 | 9.737 | 9.685 | 9.692 | 582,205 | -0.01(-0.08%) |
Apr 05, 2018 | 9.670 | 9.699 | 9.662 | 9.699 | 334,755 | +0.01(+0.15%) |
Apr 04, 2018 | 9.729 | 9.729 | 9.670 | 9.685 | 420,964 | -0.04(-0.38%) |
Apr 03, 2018 | 9.707 | 9.729 | 9.677 | 9.722 | 606,901 | +0.03(+0.31%) |
Apr 02, 2018 | 9.744 | 9.744 | 9.692 | 9.692 | 616,967 | -0.02(-0.23%) |
Mar 29, 2018 | 9.714 | 9.714 | 9.714 | 0 | +0.07(+0.70%) | |
Mar 28, 2018 | 9.670 | 9.699 | 9.640 | 9.647 | 560,863 | -0.01(-0.08%) |
Mar 27, 2018 | 9.662 | 9.670 | 9.595 | 9.655 | 514,322 | +0.01(+0.08%) |
Mar 26, 2018 | 9.625 | 9.647 | 9.595 | 9.647 | 448,304 | +0.03(+0.31%) |
Mar 23, 2018 | 9.685 | 9.685 | 9.595 | 9.617 | 480,207 | -0.08(-0.85%) |
Mar 22, 2018 | 9.625 | 9.699 | 9.610 | 9.699 | 514,654 | +0.07(+0.78%) |
Mar 21, 2018 | 9.617 | 9.625 | 9.565 | 9.625 | 529,947 | -0.01(-0.08%) |
Mar 20, 2018 | 9.617 | 9.655 | 9.587 | 9.632 | 728,041 | +0.01(+0.16%) |
Mar 19, 2018 | 9.625 | 9.647 | 9.595 | 9.617 | 592,637 | -0.04(-0.46%) |
Mar 16, 2018 | 9.610 | 9.685 | 9.610 | 9.662 | 342,748 | +0.04(+0.39%) |
Mar 15, 2018 | 9.677 | 9.699 | 9.617 | 9.625 | 866,581 | -0.05(-0.54%) |
Mar 14, 2018 | 9.670 | 9.714 | 9.670 | 9.677 | 430,050 | -0.00(-0.02%) |
Mar 13, 2018 | 9.693 | 9.708 | 9.679 | 9.679 | 484,237 | -0.01(-0.08%) |
Mar 12, 2018 | 9.671 | 9.693 | 9.664 | 9.686 | 336,952 | +0.01(+0.15%) |
Mar 09, 2018 | 9.649 | 9.671 | 9.641 | 9.671 | 563,401 | +0.03(+0.31%) |
Mar 08, 2018 | 9.641 | 9.664 | 9.634 | 9.641 | 487,210 | +0.00(+0.00%) |
Mar 07, 2018 | 9.641 | 9.641 | 513,730 | -0.04(-0.38%) | ||
Mar 06, 2018 | 9.671 | 9.693 | 9.638 | 9.679 | 465,564 | +0.03(+0.31%) |
Mar 05, 2018 | 9.671 | 9.701 | 9.641 | 9.649 | 451,407 | -0.01(-0.08%) |
Mar 02, 2018 | 9.641 | 9.671 | 9.626 | 9.656 | 655,514 | -0.01(-0.15%) |
Mar 01, 2018 | 9.693 | 9.712 | 9.649 | 9.671 | 511,938 | -0.02(-0.23%) |
Feb 28, 2018 | 9.753 | 9.753 | 9.649 | 9.693 | 640,965 | -0.04(-0.38%) |
Feb 27, 2018 | 9.753 | 9.768 | 9.701 | 9.731 | 797,483 | +0.01(+0.08%) |
Feb 26, 2018 | 9.723 | 9.746 | 9.708 | 9.723 | 638,010 | +0.01(+0.08%) |
Feb 23, 2018 | 9.649 | 9.716 | 9.642 | 9.716 | 515,611 | +0.09(+0.93%) |
Feb 22, 2018 | 9.731 | 9.746 | 9.619 | 9.626 | 979,546 | -0.10(-1.07%) |
Feb 21, 2018 | 9.842 | 9.852 | 9.731 | 9.731 | 631,813 | -0.10(-0.98%) |
Feb 20, 2018 | 9.857 | 9.879 | 9.798 | 9.827 | 865,918 | -0.04(-0.38%) |
Feb 16, 2018 | 9.865 | 9.865 | 9.865 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.783 | 9.835 | 9.768 | 9.827 | 964,432 | +0.05(+0.53%) |
Feb 14, 2018 | 9.716 | 9.790 | 9.679 | 9.775 | 1,849,456 | +0.06(+0.60%) |
Feb 13, 2018 | 9.636 | 9.722 | 9.628 | 9.717 | 733,650 | +0.08(+0.85%) |
Feb 12, 2018 | 9.621 | 9.651 | 9.606 | 9.636 | 782,529 | +0.01(+0.15%) |
Feb 09, 2018 | 9.621 | 9.651 | 9.591 | 9.621 | 760,062 | -0.04(-0.38%) |
Feb 08, 2018 | 9.628 | 9.658 | 9.606 | 9.658 | 793,386 | -0.01(-0.08%) |
Feb 07, 2018 | 9.591 | 9.680 | 9.591 | 9.665 | 1,362,053 | +0.02(+0.23%) |
Feb 06, 2018 | 9.488 | 9.643 | 9.480 | 9.643 | 1,219,097 | +0.12(+1.24%) |
Feb 05, 2018 | 9.562 | 9.569 | 9.554 | 9.525 | 2,230,242 | -0.06(-0.62%) |
Feb 02, 2018 | 9.591 | 9.606 | 9.554 | 9.584 | 1,805,608 | -0.03(-0.31%) |