Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.617 | 9.662 | 9.609 | 9.654 | 98,621 | +0.04(+0.39%) |
Apr 27, 2018 | 9.647 | 9.669 | 9.617 | 9.617 | 84,579 | -0.01(-0.08%) |
Apr 26, 2018 | 9.587 | 9.639 | 9.587 | 9.624 | 101,461 | +0.02(+0.16%) |
Apr 25, 2018 | 9.632 | 9.632 | 9.609 | 9.609 | 77,773 | -0.04(-0.39%) |
Apr 24, 2018 | 9.624 | 9.654 | 9.617 | 9.647 | 109,444 | +0.03(+0.31%) |
Apr 23, 2018 | 9.662 | 9.662 | 9.617 | 9.617 | 144,051 | -0.05(-0.54%) |
Apr 20, 2018 | 9.677 | 9.707 | 9.662 | 9.669 | 34,512 | +0.01(+0.08%) |
Apr 19, 2018 | 9.684 | 9.692 | 9.662 | 9.662 | 116,544 | -0.04(-0.36%) |
Apr 18, 2018 | 9.720 | 9.720 | 9.660 | 9.697 | 131,776 | -0.01(-0.08%) |
Apr 17, 2018 | 9.727 | 9.757 | 9.701 | 9.705 | 110,042 | -0.04(-0.42%) |
Apr 16, 2018 | 9.765 | 9.765 | 9.735 | 9.746 | 37,273 | -0.03(-0.27%) |
Apr 13, 2018 | 9.742 | 9.783 | 9.742 | 9.772 | 129,693 | +0.00(+0.04%) |
Apr 12, 2018 | 9.795 | 9.802 | 9.765 | 9.768 | 103,000 | -0.00(-0.04%) |
Apr 11, 2018 | 9.795 | 9.810 | 9.742 | 9.772 | 144,237 | +0.04(+0.38%) |
Apr 10, 2018 | 9.795 | 9.795 | 9.735 | 9.735 | 147,461 | -0.02(-0.23%) |
Apr 09, 2018 | 9.772 | 9.783 | 9.751 | 9.757 | 66,416 | -0.01(-0.08%) |
Apr 06, 2018 | 9.705 | 9.772 | 9.705 | 9.765 | 100,511 | +0.07(+0.70%) |
Apr 05, 2018 | 9.712 | 9.712 | 9.682 | 9.697 | 147,362 | -0.01(-0.15%) |
Apr 04, 2018 | 9.682 | 9.742 | 9.675 | 9.712 | 65,067 | +0.00(+0.00%) |
Apr 03, 2018 | 9.727 | 9.757 | 9.705 | 9.712 | 138,177 | -0.01(-0.15%) |
Apr 02, 2018 | 9.757 | 9.772 | 9.705 | 9.727 | 111,482 | -0.04(-0.38%) |
Mar 29, 2018 | 9.765 | 9.765 | 9.765 | 0 | +0.09(+0.93%) | |
Mar 28, 2018 | 9.697 | 9.712 | 9.657 | 9.675 | 157,808 | +0.02(+0.23%) |
Mar 27, 2018 | 9.675 | 9.682 | 9.615 | 9.652 | 241,648 | -0.02(-0.23%) |
Mar 26, 2018 | 9.675 | 9.690 | 9.637 | 9.675 | 142,783 | +0.01(+0.08%) |
Mar 23, 2018 | 9.697 | 9.697 | 9.637 | 9.667 | 105,466 | +0.00(+0.00%) |
Mar 22, 2018 | 9.660 | 9.697 | 9.622 | 9.667 | 149,650 | +0.04(+0.38%) |
Mar 21, 2018 | 9.665 | 9.665 | 9.628 | 9.631 | 157,599 | -0.05(-0.50%) |
Mar 20, 2018 | 9.702 | 9.710 | 9.672 | 9.680 | 86,540 | -0.03(-0.31%) |
Mar 19, 2018 | 9.747 | 9.769 | 9.702 | 9.710 | 83,582 | -0.07(-0.74%) |
Mar 16, 2018 | 9.769 | 9.799 | 9.724 | 9.782 | 121,027 | +0.01(+0.13%) |
Mar 15, 2018 | 9.769 | 9.777 | 9.762 | 9.769 | 40,474 | +0.00(+0.00%) |
Mar 14, 2018 | 9.777 | 9.799 | 9.754 | 9.769 | 82,785 | -0.02(-0.23%) |
Mar 13, 2018 | 9.739 | 9.799 | 9.739 | 9.792 | 51,560 | +0.04(+0.46%) |
Mar 12, 2018 | 9.784 | 9.784 | 9.724 | 9.747 | 129,559 | -0.06(-0.64%) |
Mar 09, 2018 | 9.799 | 9.836 | 9.799 | 9.809 | 59,704 | -0.02(-0.20%) |
Mar 08, 2018 | 9.814 | 9.844 | 9.781 | 9.829 | 68,007 | +0.00(+0.00%) |
Mar 07, 2018 | 9.844 | 9.792 | 9.829 | 65,445 | +0.01(+0.15%) | |
Mar 06, 2018 | 9.792 | 9.814 | 9.762 | 9.814 | 74,381 | +0.02(+0.23%) |
Mar 05, 2018 | 9.739 | 9.821 | 9.739 | 9.792 | 212,420 | +0.04(+0.46%) |
Mar 02, 2018 | 9.739 | 9.784 | 9.724 | 9.747 | 76,127 | +0.01(+0.08%) |
Mar 01, 2018 | 9.702 | 9.760 | 9.702 | 9.739 | 71,225 | +0.02(+0.23%) |
Feb 28, 2018 | 9.754 | 9.776 | 9.695 | 9.717 | 113,473 | -0.03(-0.27%) |
Feb 27, 2018 | 9.777 | 9.792 | 9.732 | 9.743 | 85,447 | -0.02(-0.25%) |
Feb 26, 2018 | 9.769 | 9.787 | 9.740 | 9.768 | 97,321 | +0.01(+0.08%) |
Feb 23, 2018 | 9.717 | 9.769 | 9.717 | 9.760 | 72,594 | +0.04(+0.44%) |
Feb 22, 2018 | 9.747 | 9.747 | 9.717 | 9.717 | 55,298 | -0.01(-0.15%) |
Feb 21, 2018 | 9.747 | 9.792 | 9.717 | 9.732 | 128,694 | -0.03(-0.31%) |
Feb 20, 2018 | 9.844 | 9.866 | 9.762 | 9.762 | 102,066 | -0.07(-0.76%) |
Feb 16, 2018 | 9.836 | 9.836 | 9.836 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 9.859 | 9.866 | 9.821 | 9.842 | 80,290 | -0.02(-0.22%) |
Feb 14, 2018 | 9.790 | 9.893 | 9.790 | 9.864 | 122,593 | +0.03(+0.34%) |
Feb 13, 2018 | 9.812 | 9.834 | 9.775 | 9.830 | 102,144 | +0.04(+0.42%) |
Feb 12, 2018 | 9.804 | 9.850 | 9.775 | 9.790 | 149,934 | -0.01(-0.08%) |
Feb 09, 2018 | 9.790 | 9.856 | 9.753 | 9.797 | 179,437 | -0.05(-0.53%) |
Feb 08, 2018 | 9.827 | 9.856 | 9.775 | 9.849 | 76,579 | +0.02(+0.23%) |
Feb 07, 2018 | 9.790 | 9.871 | 9.790 | 9.827 | 155,639 | +0.04(+0.45%) |
Feb 06, 2018 | 9.641 | 9.790 | 9.526 | 9.782 | 255,179 | +0.06(+0.61%) |
Feb 05, 2018 | 9.760 | 9.797 | 9.730 | 9.723 | 152,705 | -0.06(-0.61%) |
Feb 02, 2018 | 9.864 | 9.864 | 9.782 | 9.782 | 238,725 | -0.09(-0.90%) |