Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.788 | 9.939 | 9.754 | 9.916 | 160,226 | +0.17(+1.78%) |
Apr 27, 2018 | 9.849 | 9.905 | 9.732 | 9.743 | 127,050 | -0.18(-1.80%) |
Apr 26, 2018 | 9.888 | 10.03 | 9.849 | 9.922 | 110,487 | +0.03(+0.34%) |
Apr 25, 2018 | 9.743 | 9.911 | 9.687 | 9.888 | 96,389 | +0.15(+1.49%) |
Apr 24, 2018 | 9.788 | 9.788 | 9.643 | 9.743 | 235,258 | -0.01(-0.11%) |
Apr 23, 2018 | 9.844 | 9.844 | 9.699 | 9.754 | 256,888 | -0.09(-0.96%) |
Apr 20, 2018 | 9.916 | 9.955 | 9.777 | 9.849 | 219,307 | -0.07(-0.73%) |
Apr 19, 2018 | 9.989 | 10.06 | 9.889 | 9.922 | 160,991 | -0.07(-0.73%) |
Apr 18, 2018 | 9.861 | 10.07 | 9.861 | 9.995 | 579,494 | +0.17(+1.70%) |
Apr 17, 2018 | 9.861 | 9.877 | 9.788 | 9.827 | 183,885 | +0.01(+0.06%) |
Apr 16, 2018 | 9.827 | 9.866 | 9.648 | 9.821 | 296,311 | +0.06(+0.57%) |
Apr 13, 2018 | 9.805 | 9.821 | 9.710 | 9.766 | 337,475 | +0.00(+0.00%) |
Apr 12, 2018 | 9.760 | 9.788 | 9.687 | 9.766 | 258,696 | +0.01(+0.06%) |
Apr 11, 2018 | 9.559 | 9.810 | 9.559 | 9.760 | 537,384 | +0.18(+1.86%) |
Apr 10, 2018 | 9.475 | 9.609 | 9.380 | 9.581 | 141,450 | +0.20(+2.14%) |
Apr 09, 2018 | 9.475 | 9.559 | 9.380 | 9.380 | 176,333 | -0.06(-0.65%) |
Apr 06, 2018 | 9.386 | 9.509 | 9.313 | 9.442 | 461,250 | +0.01(+0.06%) |
Apr 05, 2018 | 9.302 | 9.492 | 9.302 | 9.436 | 689,435 | +0.13(+1.44%) |
Apr 04, 2018 | 9.274 | 9.341 | 9.224 | 9.302 | 121,862 | -0.05(-0.54%) |
Apr 03, 2018 | 9.285 | 9.431 | 9.252 | 9.352 | 123,735 | +0.09(+0.96%) |
Apr 02, 2018 | 9.218 | 9.308 | 9.157 | 9.263 | 483,873 | +0.02(+0.24%) |
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%) |