Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.506 | 79,803 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.543 | 9.462 | 9.536 | 211,468 | +0.06(+0.59%) |
Apr 26, 2018 | 9.506 | 9.536 | 9.477 | 9.480 | 92,265 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.491 | 9.529 | 100,049 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.543 | 9.506 | 9.543 | 120,820 | +0.04(+0.47%) |
Apr 23, 2018 | 9.491 | 9.514 | 9.491 | 9.499 | 78,526 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,082 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,909 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.625 | 9.529 | 9.588 | 198,273 | +0.04(+0.39%) |
Apr 17, 2018 | 9.543 | 9.562 | 9.532 | 9.551 | 84,375 | +0.01(+0.08%) |
Apr 16, 2018 | 9.573 | 9.581 | 9.543 | 9.543 | 116,195 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,384 | +0.02(+0.22%) |
Apr 12, 2018 | 9.574 | 9.574 | 9.541 | 9.567 | 158,044 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,270 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.574 | 108,094 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,729 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,666 | -0.01(-0.08%) |
Apr 05, 2018 | 9.522 | 9.582 | 9.522 | 9.574 | 136,397 | +0.03(+0.31%) |
Apr 04, 2018 | 9.537 | 9.567 | 9.508 | 9.545 | 116,259 | +0.01(+0.16%) |
Apr 03, 2018 | 9.537 | 9.537 | 9.515 | 9.530 | 127,284 | +0.01(+0.08%) |
Apr 02, 2018 | 9.552 | 9.552 | 9.508 | 9.522 | 118,414 | -0.02(-0.23%) |
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.500 | 9.567 | 9.478 | 9.515 | 167,870 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,866 | +0.03(+0.31%) |
Mar 26, 2018 | 9.448 | 9.485 | 9.419 | 9.478 | 179,394 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.448 | 9.456 | 116,206 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.485 | 9.508 | 169,826 | -0.03(-0.31%) |
Mar 21, 2018 | 9.522 | 9.537 | 9.478 | 9.537 | 195,563 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.625 | 9.504 | 9.537 | 241,843 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.648 | 9.582 | 9.611 | 162,240 | -0.04(-0.38%) |
Mar 16, 2018 | 9.700 | 9.700 | 9.648 | 9.648 | 126,841 | -0.05(-0.53%) |
Mar 15, 2018 | 9.722 | 9.722 | 9.641 | 9.700 | 152,135 | +0.01(+0.08%) |
Mar 14, 2018 | 9.759 | 9.782 | 9.693 | 9.693 | 95,399 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,979 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,264 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.718 | 9.746 | 128,756 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,637 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.679 | 9.738 | 384,537 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,701 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.620 | 9.724 | 346,112 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,626 | -0.10(-1.06%) |
Mar 01, 2018 | 9.805 | 9.805 | 9.731 | 9.731 | 144,526 | -0.04(-0.45%) |
Feb 28, 2018 | 9.797 | 9.805 | 9.768 | 9.775 | 71,477 | -0.01(-0.08%) |
Feb 27, 2018 | 9.856 | 9.856 | 9.768 | 9.783 | 145,807 | -0.05(-0.52%) |
Feb 26, 2018 | 9.842 | 9.856 | 9.827 | 9.834 | 63,385 | +0.01(+0.07%) |
Feb 23, 2018 | 9.797 | 9.856 | 9.775 | 9.827 | 171,585 | +0.04(+0.38%) |
Feb 22, 2018 | 9.819 | 9.834 | 9.753 | 9.790 | 114,991 | -0.01(-0.08%) |
Feb 21, 2018 | 9.834 | 9.842 | 9.783 | 9.797 | 132,890 | -0.01(-0.15%) |
Feb 20, 2018 | 9.871 | 9.871 | 9.805 | 9.812 | 97,581 | -0.05(-0.52%) |
Feb 16, 2018 | 9.864 | 9.864 | 9.864 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.842 | 9.864 | 9.827 | 9.827 | 133,661 | -0.02(-0.22%) |
Feb 14, 2018 | 9.864 | 9.886 | 9.849 | 9.849 | 118,498 | -0.02(-0.19%) |
Feb 13, 2018 | 9.809 | 9.875 | 9.809 | 9.867 | 43,432 | +0.09(+0.90%) |
Feb 12, 2018 | 9.794 | 9.831 | 9.779 | 9.779 | 141,681 | -0.03(-0.30%) |
Feb 09, 2018 | 9.875 | 9.875 | 9.757 | 9.809 | 110,609 | -0.01(-0.15%) |
Feb 08, 2018 | 9.889 | 9.904 | 9.809 | 9.823 | 255,089 | -0.05(-0.52%) |
Feb 07, 2018 | 9.809 | 9.904 | 9.772 | 9.875 | 173,245 | +0.13(+1.36%) |
Feb 06, 2018 | 9.611 | 9.757 | 9.611 | 9.743 | 194,469 | +0.05(+0.53%) |
Feb 05, 2018 | 9.721 | 9.779 | 9.652 | 9.691 | 247,985 | -0.09(-0.90%) |
Feb 02, 2018 | 9.882 | 9.904 | 9.765 | 9.779 | 292,332 | -0.12(-1.26%) |