Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.476 | 9.476 | 9.412 | 9.453 | 98,147 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.522 | 9.441 | 9.459 | 133,713 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.522 | 9.424 | 9.522 | 118,462 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.407 | 9.424 | 210,537 | -0.01(-0.06%) |
Apr 24, 2018 | 9.418 | 9.441 | 9.404 | 9.430 | 175,634 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.418 | 9.395 | 9.418 | 96,719 | +0.02(+0.25%) |
Apr 20, 2018 | 9.447 | 9.447 | 9.372 | 9.395 | 80,762 | -0.04(-0.38%) |
Apr 19, 2018 | 9.431 | 9.443 | 9.408 | 9.431 | 81,291 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.460 | 9.397 | 9.443 | 106,231 | +0.03(+0.37%) |
Apr 17, 2018 | 9.391 | 9.433 | 9.385 | 9.408 | 78,136 | +0.03(+0.37%) |
Apr 16, 2018 | 9.345 | 9.385 | 9.335 | 9.374 | 62,333 | +0.05(+0.49%) |
Apr 13, 2018 | 9.380 | 9.389 | 9.316 | 9.328 | 86,733 | -0.03(-0.37%) |
Apr 12, 2018 | 9.397 | 9.402 | 9.362 | 9.362 | 83,373 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.414 | 9.362 | 9.397 | 126,939 | +0.00(+0.00%) |
Apr 10, 2018 | 9.345 | 9.402 | 9.328 | 9.397 | 114,418 | +0.11(+1.17%) |
Apr 09, 2018 | 9.265 | 9.375 | 9.265 | 9.288 | 108,058 | +0.00(+0.00%) |
Apr 06, 2018 | 9.305 | 9.328 | 9.270 | 9.288 | 103,264 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.351 | 9.253 | 9.316 | 90,843 | +0.03(+0.37%) |
Apr 04, 2018 | 9.259 | 9.286 | 9.219 | 9.282 | 100,980 | +0.01(+0.06%) |
Apr 03, 2018 | 9.259 | 9.288 | 9.248 | 9.276 | 109,706 | +0.01(+0.06%) |
Apr 02, 2018 | 9.345 | 9.368 | 9.270 | 9.270 | 119,662 | -0.05(-0.55%) |
Mar 29, 2018 | 9.322 | 9.322 | 9.322 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.334 | 9.276 | 9.305 | 95,374 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.425 | 9.293 | 9.305 | 96,052 | -0.05(-0.49%) |
Mar 26, 2018 | 9.322 | 9.362 | 9.282 | 9.351 | 113,929 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.299 | 9.213 | 9.282 | 104,262 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.248 | 9.179 | 9.196 | 94,834 | +0.01(+0.06%) |
Mar 21, 2018 | 9.311 | 9.311 | 9.179 | 9.190 | 104,457 | -0.08(-0.88%) |
Mar 20, 2018 | 9.272 | 9.295 | 9.243 | 9.272 | 94,464 | +0.02(+0.25%) |
Mar 19, 2018 | 9.295 | 9.301 | 9.232 | 9.249 | 101,626 | -0.05(-0.55%) |
Mar 16, 2018 | 9.306 | 9.318 | 9.289 | 9.300 | 79,168 | +0.00(+0.00%) |
Mar 15, 2018 | 9.306 | 9.323 | 9.278 | 9.300 | 106,038 | +0.01(+0.12%) |
Mar 14, 2018 | 9.306 | 9.323 | 9.278 | 9.289 | 94,776 | +0.02(+0.18%) |
Mar 13, 2018 | 9.346 | 9.360 | 9.260 | 9.272 | 102,969 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.420 | 9.300 | 9.323 | 61,819 | -0.01(-0.06%) |
Mar 09, 2018 | 9.346 | 9.386 | 9.323 | 9.329 | 122,242 | +0.01(+0.06%) |
Mar 08, 2018 | 9.329 | 9.352 | 9.283 | 9.323 | 87,158 | +0.00(+0.00%) |
Mar 07, 2018 | 9.323 | 9.255 | 9.323 | 66,448 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.329 | 9.260 | 9.318 | 122,487 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.249 | 9.192 | 9.243 | 113,465 | -0.03(-0.37%) |
Mar 02, 2018 | 9.181 | 9.278 | 9.181 | 9.278 | 98,700 | +0.08(+0.87%) |
Mar 01, 2018 | 9.278 | 9.318 | 9.192 | 9.198 | 121,374 | -0.08(-0.86%) |
Feb 28, 2018 | 9.306 | 9.335 | 9.255 | 9.278 | 142,153 | -0.02(-0.25%) |
Feb 27, 2018 | 9.318 | 9.335 | 9.260 | 9.300 | 133,869 | +0.03(+0.37%) |
Feb 26, 2018 | 9.346 | 9.346 | 9.238 | 9.266 | 143,742 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.332 | 9.260 | 9.318 | 216,339 | +0.10(+1.05%) |
Feb 22, 2018 | 9.124 | 9.249 | 9.124 | 9.221 | 166,875 | +0.14(+1.57%) |
Feb 21, 2018 | 9.198 | 9.221 | 9.067 | 9.078 | 168,252 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.154 | 9.165 | 132,750 | -0.07(-0.74%) |
Feb 16, 2018 | 9.233 | 9.233 | 9.233 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.222 | 9.238 | 9.168 | 9.210 | 139,976 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.148 | 9.210 | 314,040 | -0.06(-0.67%) |
Feb 13, 2018 | 9.239 | 9.278 | 9.207 | 9.273 | 222,255 | +0.03(+0.37%) |
Feb 12, 2018 | 9.137 | 9.239 | 9.097 | 9.239 | 134,085 | +0.16(+1.81%) |
Feb 09, 2018 | 9.188 | 9.188 | 9.063 | 9.074 | 113,567 | -0.10(-1.05%) |
Feb 08, 2018 | 9.239 | 9.239 | 9.148 | 9.171 | 103,151 | -0.08(-0.86%) |
Feb 07, 2018 | 9.103 | 9.261 | 9.094 | 9.250 | 221,227 | +0.18(+2.00%) |
Feb 06, 2018 | 8.978 | 9.079 | 8.916 | 9.069 | 192,331 | +0.06(+0.69%) |
Feb 05, 2018 | 9.233 | 9.244 | 9.006 | 9.006 | 179,731 | -0.26(-2.81%) |
Feb 02, 2018 | 9.256 | 9.267 | 9.188 | 9.267 | 161,214 | -0.02(-0.24%) |