Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.584 | 9.584 | 9.584 | 0 | +0.05(+0.53%) | |
Mar 28, 2018 | 9.584 | 9.622 | 9.534 | 9.534 | 52,371 | +0.01(+0.13%) |
Mar 27, 2018 | 9.496 | 9.616 | 9.496 | 9.521 | 32,268 | +0.00(+0.00%) |
Mar 26, 2018 | 9.520 | 9.521 | 9.420 | 9.521 | 37,212 | -0.04(-0.46%) |
Mar 23, 2018 | 9.426 | 9.607 | 9.413 | 9.565 | 31,906 | +0.15(+1.62%) |
Mar 22, 2018 | 9.356 | 9.426 | 9.356 | 9.413 | 25,664 | +0.00(+0.00%) |
Mar 21, 2018 | 9.432 | 9.458 | 9.388 | 9.413 | 47,300 | +0.05(+0.54%) |
Mar 20, 2018 | 9.432 | 9.432 | 9.331 | 9.362 | 42,644 | -0.06(-0.67%) |
Mar 19, 2018 | 9.426 | 9.435 | 9.343 | 9.426 | 33,393 | +0.00(+0.00%) |
Mar 16, 2018 | 9.483 | 9.489 | 9.426 | 9.426 | 24,526 | -0.05(-0.54%) |
Mar 15, 2018 | 9.451 | 9.511 | 9.420 | 9.477 | 18,894 | +0.04(+0.40%) |
Mar 14, 2018 | 9.559 | 9.591 | 9.394 | 9.438 | 27,138 | -0.05(-0.54%) |
Mar 13, 2018 | 9.584 | 9.584 | 9.470 | 9.489 | 18,310 | +0.02(+0.20%) |
Mar 12, 2018 | 9.604 | 9.604 | 9.400 | 9.470 | 29,610 | -0.13(-1.32%) |
Mar 09, 2018 | 9.496 | 9.606 | 9.490 | 9.597 | 8,521 | +0.11(+1.14%) |
Mar 08, 2018 | 9.540 | 9.567 | 9.433 | 9.489 | 58,665 | -0.12(-1.25%) |
Mar 07, 2018 | 9.559 | 9.623 | 9.559 | 9.610 | 13,341 | -0.04(-0.39%) |
Mar 06, 2018 | 9.559 | 9.673 | 9.452 | 9.648 | 48,793 | +0.14(+1.47%) |
Mar 05, 2018 | 9.400 | 9.521 | 9.400 | 9.508 | 54,640 | +0.05(+0.48%) |
Mar 02, 2018 | 9.426 | 9.521 | 9.426 | 9.462 | 33,306 | -0.02(-0.21%) |
Mar 01, 2018 | 9.464 | 9.483 | 9.438 | 9.482 | 11,713 | +0.06(+0.60%) |
Feb 28, 2018 | 9.362 | 9.458 | 9.362 | 9.426 | 25,076 | +0.06(+0.68%) |
Feb 27, 2018 | 9.521 | 9.521 | 9.341 | 9.362 | 52,719 | -0.09(-0.95%) |
Feb 26, 2018 | 9.502 | 9.521 | 9.426 | 9.451 | 30,718 | -0.05(-0.53%) |
Feb 23, 2018 | 9.426 | 9.502 | 9.426 | 9.502 | 27,198 | +0.11(+1.15%) |
Feb 22, 2018 | 9.451 | 9.451 | 9.331 | 9.394 | 80,852 | -0.11(-1.14%) |
Feb 21, 2018 | 9.477 | 9.584 | 9.477 | 9.502 | 39,205 | +0.07(+0.74%) |
Feb 20, 2018 | 9.458 | 9.578 | 9.381 | 9.432 | 80,421 | -0.18(-1.91%) |
Feb 16, 2018 | 9.616 | 9.616 | 9.616 | 0 | +0.18(+1.94%) | |
Feb 15, 2018 | 9.426 | 9.514 | 9.426 | 9.432 | 34,055 | +0.03(+0.34%) |
Feb 14, 2018 | 9.489 | 9.534 | 9.400 | 9.400 | 107,263 | -0.13(-1.40%) |
Feb 13, 2018 | 9.489 | 9.565 | 9.471 | 9.534 | 23,791 | -0.02(-0.20%) |
Feb 12, 2018 | 9.553 | 9.580 | 9.483 | 9.553 | 56,143 | +0.13(+1.35%) |
Feb 09, 2018 | 9.489 | 9.533 | 9.426 | 9.426 | 31,057 | -0.06(-0.67%) |
Feb 08, 2018 | 9.546 | 9.639 | 9.489 | 9.489 | 28,210 | +0.01(+0.06%) |
Feb 07, 2018 | 9.546 | 9.553 | 9.477 | 9.484 | 45,215 | -0.01(-0.15%) |
Feb 06, 2018 | 9.426 | 9.604 | 9.394 | 9.498 | 35,706 | -0.00(-0.01%) |
Feb 05, 2018 | 9.604 | 9.604 | 9.426 | 9.499 | 40,998 | -0.03(-0.30%) |
Feb 02, 2018 | 9.680 | 9.680 | 9.483 | 9.527 | 30,233 | +0.04(+0.47%) |
Feb 01, 2018 | 9.458 | 9.521 | 9.381 | 9.483 | 22,839 | +0.00(+0.00%) |
Jan 31, 2018 | 9.471 | 9.521 | 9.441 | 9.483 | 40,146 | +0.09(+0.95%) |
Jan 30, 2018 | 9.553 | 9.553 | 9.362 | 9.394 | 64,631 | -0.16(-1.66%) |
Jan 29, 2018 | 9.629 | 9.686 | 9.553 | 9.553 | 39,720 | -0.09(-0.92%) |
Jan 26, 2018 | 9.682 | 9.730 | 9.635 | 9.642 | 17,470 | -0.04(-0.46%) |
Jan 25, 2018 | 9.654 | 9.686 | 9.629 | 9.686 | 25,966 | +0.04(+0.39%) |
Jan 24, 2018 | 9.756 | 9.813 | 9.623 | 9.648 | 54,139 | -0.11(-1.17%) |
Jan 23, 2018 | 9.781 | 9.800 | 9.718 | 9.762 | 49,217 | -0.03(-0.32%) |
Jan 22, 2018 | 9.775 | 9.819 | 9.775 | 9.794 | 17,758 | +0.02(+0.19%) |
Jan 19, 2018 | 9.788 | 9.831 | 9.725 | 9.775 | 39,421 | -0.01(-0.13%) |
Jan 18, 2018 | 9.788 | 9.835 | 9.760 | 9.788 | 16,892 | -0.02(-0.17%) |
Jan 17, 2018 | 9.756 | 9.838 | 9.718 | 9.804 | 33,075 | +0.04(+0.43%) |
Jan 16, 2018 | 9.826 | 9.857 | 9.743 | 9.762 | 72,427 | -0.06(-0.65%) |
Jan 12, 2018 | 9.826 | 9.826 | 9.826 | 0 | +0.10(+1.04%) | |
Jan 11, 2018 | 9.762 | 9.817 | 9.686 | 9.724 | 75,825 | -0.10(-1.03%) |
Jan 10, 2018 | 9.711 | 9.838 | 9.711 | 9.826 | 40,969 | +0.11(+1.11%) |
Jan 09, 2018 | 9.730 | 9.775 | 9.711 | 9.718 | 54,008 | -0.01(-0.07%) |
Jan 08, 2018 | 9.769 | 9.806 | 9.724 | 9.724 | 13,344 | -0.10(-1.03%) |
Jan 05, 2018 | 9.788 | 9.826 | 9.743 | 9.826 | 42,665 | +0.04(+0.39%) |
Jan 04, 2018 | 9.724 | 9.850 | 9.724 | 9.788 | 32,605 | +0.07(+0.72%) |
Jan 03, 2018 | 9.737 | 9.755 | 9.699 | 9.718 | 60,034 | -0.10(-1.03%) |