Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.622 | 9.622 | 9.554 | 9.554 | 19,336 | -0.07(-0.71%) |
Apr 27, 2018 | 9.560 | 9.662 | 9.519 | 9.622 | 27,499 | +0.06(+0.66%) |
Apr 26, 2018 | 9.502 | 9.586 | 9.502 | 9.560 | 23,100 | +0.06(+0.66%) |
Apr 25, 2018 | 9.451 | 9.542 | 9.451 | 9.497 | 47,756 | +0.05(+0.54%) |
Apr 24, 2018 | 9.406 | 9.457 | 9.406 | 9.445 | 22,625 | +0.04(+0.42%) |
Apr 23, 2018 | 9.434 | 9.434 | 9.360 | 9.406 | 26,342 | -0.01(-0.12%) |
Apr 20, 2018 | 9.537 | 9.537 | 9.417 | 9.417 | 23,807 | -0.13(-1.31%) |
Apr 19, 2018 | 9.537 | 9.571 | 9.485 | 9.542 | 32,904 | -0.07(-0.71%) |
Apr 18, 2018 | 9.525 | 9.611 | 9.525 | 9.611 | 49,440 | +0.05(+0.48%) |
Apr 17, 2018 | 9.457 | 9.599 | 9.457 | 9.565 | 28,868 | +0.12(+1.29%) |
Apr 16, 2018 | 9.428 | 9.463 | 9.396 | 9.444 | 20,013 | +0.03(+0.34%) |
Apr 13, 2018 | 9.491 | 9.575 | 9.383 | 9.411 | 40,967 | -0.08(-0.84%) |
Apr 12, 2018 | 9.605 | 9.634 | 9.474 | 9.491 | 45,766 | -0.09(-0.89%) |
Apr 11, 2018 | 9.520 | 9.577 | 9.497 | 9.577 | 20,447 | +0.06(+0.60%) |
Apr 10, 2018 | 9.718 | 9.718 | 9.469 | 9.520 | 51,933 | -0.08(-0.83%) |
Apr 09, 2018 | 9.571 | 9.662 | 9.566 | 9.599 | 31,634 | +0.03(+0.30%) |
Apr 06, 2018 | 9.616 | 9.662 | 9.526 | 9.571 | 77,896 | -0.01(-0.12%) |
Apr 05, 2018 | 9.622 | 9.622 | 9.554 | 9.582 | 39,102 | +0.02(+0.17%) |
Apr 04, 2018 | 9.463 | 9.609 | 9.452 | 9.566 | 56,954 | +0.11(+1.14%) |
Apr 03, 2018 | 9.435 | 9.475 | 9.435 | 9.458 | 25,143 | +0.03(+0.30%) |
Apr 02, 2018 | 9.497 | 9.497 | 9.418 | 9.429 | 46,879 | -0.05(-0.54%) |
Mar 29, 2018 | 9.480 | 9.480 | 9.480 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 9.373 | 9.492 | 9.333 | 9.463 | 51,337 | +0.10(+1.03%) |
Mar 27, 2018 | 9.271 | 9.384 | 9.231 | 9.367 | 52,567 | +0.09(+0.93%) |
Mar 26, 2018 | 9.299 | 9.361 | 9.191 | 9.281 | 55,734 | +0.03(+0.29%) |
Mar 23, 2018 | 9.333 | 9.435 | 9.253 | 9.254 | 32,632 | -0.07(-0.73%) |
Mar 22, 2018 | 9.327 | 9.341 | 9.299 | 9.322 | 41,835 | -0.03(-0.36%) |
Mar 21, 2018 | 9.373 | 9.407 | 9.316 | 9.356 | 36,778 | -0.06(-0.66%) |
Mar 20, 2018 | 9.429 | 9.458 | 9.353 | 9.418 | 35,599 | +0.04(+0.42%) |
Mar 19, 2018 | 9.458 | 9.469 | 9.328 | 9.378 | 20,207 | -0.08(-0.90%) |
Mar 16, 2018 | 9.475 | 9.497 | 9.452 | 9.463 | 49,635 | -0.04(-0.39%) |
Mar 15, 2018 | 9.463 | 9.503 | 9.446 | 9.500 | 30,061 | +0.05(+0.51%) |
Mar 14, 2018 | 9.407 | 9.469 | 9.384 | 9.452 | 46,224 | +0.05(+0.48%) |
Mar 13, 2018 | 9.418 | 9.429 | 9.401 | 9.407 | 35,553 | +0.06(+0.60%) |
Mar 12, 2018 | 9.401 | 9.424 | 9.345 | 9.351 | 62,298 | -0.05(-0.54%) |
Mar 09, 2018 | 9.418 | 9.448 | 9.300 | 9.401 | 49,497 | -0.02(-0.24%) |
Mar 08, 2018 | 9.491 | 9.548 | 9.418 | 9.424 | 53,139 | +0.02(+0.18%) |
Mar 07, 2018 | 9.475 | 9.390 | 9.407 | 17,918 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.384 | 9.446 | 9.356 | 9.446 | 30,975 | +0.06(+0.66%) |
Mar 05, 2018 | 9.373 | 9.396 | 9.316 | 9.384 | 44,019 | +0.02(+0.24%) |
Mar 02, 2018 | 9.328 | 9.373 | 9.296 | 9.362 | 35,395 | +0.03(+0.36%) |
Mar 01, 2018 | 9.373 | 9.384 | 9.245 | 9.328 | 26,666 | +0.00(+0.00%) |
Feb 28, 2018 | 9.317 | 9.424 | 9.306 | 9.328 | 23,323 | -0.01(-0.06%) |
Feb 27, 2018 | 9.441 | 9.441 | 9.261 | 9.334 | 30,830 | -0.08(-0.90%) |
Feb 26, 2018 | 9.407 | 9.452 | 9.401 | 9.418 | 29,185 | +0.01(+0.12%) |
Feb 23, 2018 | 9.345 | 9.413 | 9.345 | 9.407 | 33,786 | +0.11(+1.21%) |
Feb 22, 2018 | 9.294 | 9.346 | 9.251 | 9.294 | 17,601 | +0.05(+0.49%) |
Feb 21, 2018 | 9.351 | 9.396 | 9.232 | 9.249 | 31,165 | -0.09(-0.96%) |
Feb 20, 2018 | 9.351 | 9.413 | 9.294 | 9.339 | 36,729 | +0.00(+0.00%) |
Feb 16, 2018 | 9.339 | 9.339 | 9.339 | 0 | +0.10(+1.10%) | |
Feb 15, 2018 | 9.300 | 9.339 | 9.199 | 9.238 | 32,848 | +0.03(+0.37%) |
Feb 14, 2018 | 9.171 | 9.366 | 9.171 | 9.204 | 24,387 | -0.04(-0.48%) |
Feb 13, 2018 | 9.333 | 9.333 | 9.215 | 9.249 | 42,354 | -0.04(-0.42%) |
Feb 12, 2018 | 9.389 | 9.389 | 9.283 | 9.288 | 24,167 | -0.08(-0.84%) |
Feb 09, 2018 | 9.322 | 9.366 | 9.167 | 9.366 | 36,180 | +0.07(+0.72%) |
Feb 08, 2018 | 9.283 | 9.325 | 9.143 | 9.299 | 40,177 | +0.03(+0.30%) |
Feb 07, 2018 | 9.361 | 9.361 | 9.249 | 9.271 | 49,355 | +0.01(+0.06%) |
Feb 06, 2018 | 9.064 | 9.378 | 9.064 | 9.266 | 45,792 | +0.14(+1.53%) |
Feb 05, 2018 | 9.417 | 9.493 | 9.070 | 9.126 | 56,810 | -0.37(-3.94%) |
Feb 02, 2018 | 9.378 | 9.501 | 9.238 | 9.501 | 74,132 | +0.06(+0.59%) |