Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.586 | 9.656 | 9.580 | 9.648 | 25,370 | +0.08(+0.85%) |
Apr 27, 2018 | 9.536 | 9.599 | 9.485 | 9.567 | 31,989 | -0.00(-0.01%) |
Apr 26, 2018 | 9.631 | 9.631 | 9.485 | 9.568 | 29,291 | +0.03(+0.33%) |
Apr 25, 2018 | 9.644 | 9.694 | 9.537 | 9.537 | 49,313 | -0.10(-1.05%) |
Apr 24, 2018 | 9.707 | 9.751 | 9.637 | 9.637 | 21,044 | -0.06(-0.65%) |
Apr 23, 2018 | 9.808 | 9.808 | 9.701 | 9.701 | 12,292 | -0.15(-1.54%) |
Apr 20, 2018 | 9.650 | 9.853 | 9.631 | 9.853 | 36,150 | +0.10(+1.00%) |
Apr 19, 2018 | 9.732 | 9.789 | 9.598 | 9.756 | 12,191 | -0.01(-0.09%) |
Apr 18, 2018 | 9.694 | 9.827 | 9.694 | 9.764 | 25,799 | +0.11(+1.18%) |
Apr 17, 2018 | 9.599 | 9.663 | 9.599 | 9.650 | 21,497 | +0.03(+0.33%) |
Apr 16, 2018 | 9.675 | 9.675 | 9.574 | 9.618 | 73,143 | +0.02(+0.20%) |
Apr 13, 2018 | 9.638 | 9.644 | 9.537 | 9.599 | 58,075 | -0.10(-0.98%) |
Apr 12, 2018 | 9.859 | 9.859 | 9.669 | 9.694 | 17,837 | -0.10(-0.97%) |
Apr 11, 2018 | 9.485 | 9.815 | 9.485 | 9.789 | 74,400 | +0.22(+2.32%) |
Apr 10, 2018 | 9.536 | 9.568 | 9.466 | 9.568 | 36,461 | +0.04(+0.39%) |
Apr 09, 2018 | 9.466 | 9.568 | 9.466 | 9.530 | 18,665 | +0.06(+0.68%) |
Apr 06, 2018 | 9.479 | 9.530 | 9.327 | 9.466 | 32,669 | -0.02(-0.21%) |
Apr 05, 2018 | 9.517 | 9.523 | 9.486 | 9.486 | 30,986 | -0.06(-0.59%) |
Apr 04, 2018 | 9.504 | 9.545 | 9.504 | 9.542 | 17,668 | -0.03(-0.26%) |
Apr 03, 2018 | 9.479 | 9.568 | 9.479 | 9.568 | 55,993 | +0.09(+0.94%) |
Apr 02, 2018 | 9.504 | 9.542 | 9.479 | 9.479 | 41,185 | -0.09(-0.93%) |
Mar 29, 2018 | 9.568 | 9.568 | 9.568 | 0 | +0.05(+0.53%) | |
Mar 28, 2018 | 9.568 | 9.606 | 9.517 | 9.517 | 52,463 | +0.01(+0.13%) |
Mar 27, 2018 | 9.479 | 9.599 | 9.479 | 9.504 | 32,325 | +0.00(+0.00%) |
Mar 26, 2018 | 9.503 | 9.504 | 9.404 | 9.504 | 37,277 | -0.04(-0.46%) |
Mar 23, 2018 | 9.409 | 9.590 | 9.397 | 9.549 | 31,962 | +0.15(+1.62%) |
Mar 22, 2018 | 9.340 | 9.409 | 9.340 | 9.397 | 25,709 | +0.00(+0.00%) |
Mar 21, 2018 | 9.416 | 9.441 | 9.371 | 9.397 | 47,383 | +0.05(+0.54%) |
Mar 20, 2018 | 9.416 | 9.416 | 9.314 | 9.346 | 42,719 | -0.06(-0.67%) |
Mar 19, 2018 | 9.409 | 9.419 | 9.327 | 9.409 | 33,452 | +0.00(+0.00%) |
Mar 16, 2018 | 9.466 | 9.472 | 9.409 | 9.409 | 24,569 | -0.05(-0.54%) |
Mar 15, 2018 | 9.435 | 9.494 | 9.403 | 9.460 | 18,927 | +0.04(+0.40%) |
Mar 14, 2018 | 9.542 | 9.574 | 9.378 | 9.422 | 27,186 | -0.05(-0.54%) |
Mar 13, 2018 | 9.567 | 9.567 | 9.454 | 9.473 | 18,342 | +0.02(+0.20%) |
Mar 12, 2018 | 9.587 | 9.587 | 9.384 | 9.454 | 29,662 | -0.13(-1.32%) |
Mar 09, 2018 | 9.479 | 9.589 | 9.473 | 9.580 | 8,536 | +0.11(+1.14%) |
Mar 08, 2018 | 9.523 | 9.550 | 9.417 | 9.473 | 58,768 | -0.12(-1.25%) |
Mar 07, 2018 | 9.542 | 9.606 | 9.542 | 9.593 | 13,364 | -0.04(-0.39%) |
Mar 06, 2018 | 9.542 | 9.656 | 9.436 | 9.631 | 48,879 | +0.14(+1.47%) |
Mar 05, 2018 | 9.384 | 9.504 | 9.384 | 9.492 | 54,736 | +0.05(+0.48%) |
Mar 02, 2018 | 9.409 | 9.504 | 9.409 | 9.446 | 33,365 | -0.02(-0.21%) |
Mar 01, 2018 | 9.447 | 9.466 | 9.422 | 9.466 | 11,734 | +0.06(+0.60%) |
Feb 28, 2018 | 9.346 | 9.441 | 9.346 | 9.409 | 25,120 | +0.06(+0.68%) |
Feb 27, 2018 | 9.504 | 9.504 | 9.324 | 9.345 | 52,812 | -0.09(-0.95%) |
Feb 26, 2018 | 9.485 | 9.504 | 9.409 | 9.435 | 30,772 | -0.05(-0.53%) |
Feb 23, 2018 | 9.409 | 9.485 | 9.409 | 9.485 | 27,246 | +0.11(+1.15%) |
Feb 22, 2018 | 9.435 | 9.435 | 9.314 | 9.378 | 80,994 | -0.11(-1.14%) |
Feb 21, 2018 | 9.460 | 9.568 | 9.460 | 9.485 | 39,274 | +0.07(+0.74%) |
Feb 20, 2018 | 9.441 | 9.561 | 9.365 | 9.416 | 80,562 | -0.18(-1.91%) |
Feb 16, 2018 | 9.599 | 9.599 | 9.599 | 0 | +0.18(+1.94%) | |
Feb 15, 2018 | 9.409 | 9.497 | 9.409 | 9.416 | 34,114 | +0.03(+0.34%) |
Feb 14, 2018 | 9.473 | 9.517 | 9.384 | 9.384 | 107,452 | -0.13(-1.40%) |
Feb 13, 2018 | 9.473 | 9.548 | 9.454 | 9.517 | 23,832 | -0.02(-0.20%) |
Feb 12, 2018 | 9.536 | 9.563 | 9.466 | 9.536 | 56,241 | +0.13(+1.35%) |
Feb 09, 2018 | 9.473 | 9.516 | 9.409 | 9.409 | 31,111 | -0.06(-0.67%) |
Feb 08, 2018 | 9.530 | 9.622 | 9.473 | 9.473 | 28,259 | +0.01(+0.06%) |
Feb 07, 2018 | 9.530 | 9.536 | 9.460 | 9.467 | 45,295 | -0.01(-0.15%) |
Feb 06, 2018 | 9.409 | 9.587 | 9.378 | 9.481 | 35,768 | -0.00(-0.01%) |
Feb 05, 2018 | 9.587 | 9.587 | 9.409 | 9.482 | 41,070 | -0.03(-0.30%) |
Feb 02, 2018 | 9.663 | 9.663 | 9.466 | 9.511 | 30,286 | +0.04(+0.47%) |