Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.592 | 9.592 | 9.592 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.548 | 9.615 | 9.525 | 9.563 | 167,035 | +0.01(+0.08%) |
Mar 27, 2018 | 9.525 | 9.555 | 9.503 | 9.555 | 96,384 | +0.03(+0.31%) |
Mar 26, 2018 | 9.496 | 9.533 | 9.466 | 9.525 | 178,502 | +0.02(+0.23%) |
Mar 23, 2018 | 9.578 | 9.578 | 9.496 | 9.503 | 115,628 | -0.05(-0.55%) |
Mar 22, 2018 | 9.600 | 9.600 | 9.533 | 9.555 | 168,981 | -0.03(-0.31%) |
Mar 21, 2018 | 9.570 | 9.585 | 9.525 | 9.585 | 194,591 | +0.00(+0.00%) |
Mar 20, 2018 | 9.652 | 9.674 | 9.552 | 9.585 | 240,640 | -0.07(-0.77%) |
Mar 19, 2018 | 9.689 | 9.697 | 9.630 | 9.659 | 161,433 | -0.04(-0.38%) |
Mar 16, 2018 | 9.749 | 9.749 | 9.697 | 9.697 | 126,210 | -0.05(-0.53%) |
Mar 15, 2018 | 9.771 | 9.771 | 9.689 | 9.749 | 151,378 | +0.01(+0.08%) |
Mar 14, 2018 | 9.808 | 9.831 | 9.741 | 9.741 | 94,925 | -0.06(-0.62%) |
Mar 13, 2018 | 9.876 | 9.913 | 9.772 | 9.802 | 160,178 | -0.03(-0.30%) |
Mar 12, 2018 | 9.839 | 9.854 | 9.767 | 9.832 | 64,939 | +0.04(+0.38%) |
Mar 09, 2018 | 9.794 | 9.817 | 9.767 | 9.794 | 128,115 | +0.01(+0.07%) |
Mar 08, 2018 | 9.802 | 9.817 | 9.772 | 9.788 | 128,992 | +0.00(+0.01%) |
Mar 07, 2018 | 9.817 | 9.728 | 9.787 | 382,624 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.772 | 9.809 | 9.758 | 9.802 | 88,260 | +0.03(+0.30%) |
Mar 05, 2018 | 9.720 | 9.772 | 9.669 | 9.772 | 344,390 | +0.10(+1.00%) |
Mar 02, 2018 | 9.750 | 9.750 | 9.661 | 9.676 | 346,891 | -0.10(-1.06%) |
Mar 01, 2018 | 9.854 | 9.854 | 9.780 | 9.780 | 143,807 | -0.04(-0.45%) |
Feb 28, 2018 | 9.846 | 9.854 | 9.817 | 9.824 | 71,121 | -0.01(-0.08%) |
Feb 27, 2018 | 9.906 | 9.906 | 9.817 | 9.832 | 145,081 | -0.05(-0.52%) |
Feb 26, 2018 | 9.891 | 9.906 | 9.876 | 9.883 | 63,070 | +0.01(+0.08%) |
Feb 23, 2018 | 9.846 | 9.906 | 9.824 | 9.876 | 170,732 | +0.04(+0.38%) |
Feb 22, 2018 | 9.869 | 9.883 | 9.802 | 9.839 | 114,419 | -0.01(-0.08%) |
Feb 21, 2018 | 9.883 | 9.891 | 9.832 | 9.846 | 132,229 | -0.01(-0.15%) |
Feb 20, 2018 | 9.920 | 9.920 | 9.854 | 9.861 | 97,096 | -0.05(-0.52%) |
Feb 16, 2018 | 9.913 | 9.913 | 9.913 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.891 | 9.913 | 9.876 | 9.876 | 132,996 | -0.02(-0.22%) |
Feb 14, 2018 | 9.913 | 9.935 | 9.898 | 9.898 | 117,908 | -0.02(-0.19%) |
Feb 13, 2018 | 9.858 | 9.924 | 9.858 | 9.917 | 43,216 | +0.09(+0.90%) |
Feb 12, 2018 | 9.843 | 9.880 | 9.828 | 9.828 | 140,976 | -0.03(-0.30%) |
Feb 09, 2018 | 9.924 | 9.924 | 9.806 | 9.858 | 110,058 | -0.01(-0.15%) |
Feb 08, 2018 | 9.939 | 9.954 | 9.858 | 9.873 | 253,820 | -0.05(-0.52%) |
Feb 07, 2018 | 9.858 | 9.954 | 9.821 | 9.924 | 172,383 | +0.13(+1.36%) |
Feb 06, 2018 | 9.659 | 9.806 | 9.659 | 9.791 | 193,501 | +0.05(+0.53%) |
Feb 05, 2018 | 9.769 | 9.828 | 9.700 | 9.740 | 246,751 | -0.09(-0.90%) |
Feb 02, 2018 | 9.931 | 9.954 | 9.814 | 9.828 | 290,878 | -0.13(-1.26%) |
Feb 01, 2018 | 9.968 | 10.00 | 9.924 | 9.954 | 236,119 | +0.04(+0.37%) |
Jan 31, 2018 | 9.954 | 9.983 | 9.887 | 9.917 | 220,570 | +0.00(+0.00%) |
Jan 30, 2018 | 9.880 | 9.946 | 9.880 | 9.917 | 317,045 | -0.01(-0.15%) |
Jan 29, 2018 | 10.09 | 10.11 | 9.902 | 9.931 | 541,432 | -0.18(-1.82%) |
Jan 26, 2018 | 10.20 | 10.23 | 10.12 | 10.12 | 211,230 | -0.08(-0.80%) |
Jan 25, 2018 | 10.26 | 10.26 | 10.20 | 10.20 | 104,365 | -0.04(-0.43%) |
Jan 24, 2018 | 10.31 | 10.31 | 10.23 | 10.24 | 158,481 | -0.07(-0.71%) |
Jan 23, 2018 | 10.30 | 10.32 | 10.26 | 10.31 | 229,461 | +0.05(+0.50%) |
Jan 22, 2018 | 10.24 | 10.31 | 10.24 | 10.26 | 98,729 | +0.02(+0.22%) |
Jan 19, 2018 | 10.28 | 10.31 | 10.22 | 10.24 | 155,529 | -0.04(-0.36%) |
Jan 18, 2018 | 10.29 | 10.37 | 10.27 | 10.28 | 226,648 | -0.01(-0.14%) |
Jan 17, 2018 | 10.29 | 10.34 | 10.29 | 10.29 | 107,235 | -0.01(-0.14%) |
Jan 16, 2018 | 10.35 | 10.40 | 10.28 | 10.31 | 154,552 | -0.01(-0.14%) |
Jan 12, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.06(-0.53%) | |
Jan 11, 2018 | 10.37 | 10.44 | 10.37 | 10.38 | 112,726 | +0.01(+0.14%) |
Jan 10, 2018 | 10.38 | 10.43 | 10.35 | 10.36 | 185,846 | -0.06(-0.56%) |
Jan 09, 2018 | 10.44 | 10.44 | 10.41 | 10.42 | 112,402 | -0.01(-0.07%) |
Jan 08, 2018 | 10.41 | 10.49 | 10.41 | 10.43 | 226,862 | -0.02(-0.21%) |
Jan 05, 2018 | 10.49 | 10.49 | 10.44 | 10.45 | 80,382 | +0.01(+0.14%) |
Jan 04, 2018 | 10.45 | 10.45 | 10.40 | 10.44 | 130,919 | -0.02(-0.21%) |
Jan 03, 2018 | 10.36 | 10.46 | 10.36 | 10.46 | 104,006 | +0.12(+1.14%) |