Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.153 | 9.176 | 9.122 | 9.138 | 100,623 | -0.02(-0.17%) |
Apr 27, 2018 | 9.145 | 9.191 | 9.138 | 9.153 | 87,477 | +0.05(+0.51%) |
Apr 26, 2018 | 9.115 | 9.122 | 9.078 | 9.107 | 106,735 | +0.03(+0.34%) |
Apr 25, 2018 | 9.115 | 9.115 | 9.076 | 9.076 | 117,317 | -0.05(-0.51%) |
Apr 24, 2018 | 9.084 | 9.130 | 9.061 | 9.122 | 140,560 | +0.05(+0.51%) |
Apr 23, 2018 | 9.107 | 9.122 | 9.061 | 9.076 | 130,242 | -0.05(-0.51%) |
Apr 20, 2018 | 9.115 | 9.130 | 9.084 | 9.122 | 135,830 | +0.02(+0.17%) |
Apr 19, 2018 | 9.145 | 9.145 | 9.099 | 9.107 | 118,393 | -0.03(-0.34%) |
Apr 18, 2018 | 9.130 | 9.161 | 9.107 | 9.138 | 294,530 | -0.03(-0.34%) |
Apr 17, 2018 | 9.191 | 9.191 | 9.153 | 9.168 | 236,109 | -0.05(-0.50%) |
Apr 16, 2018 | 9.184 | 9.214 | 9.168 | 9.214 | 140,368 | +0.00(+0.00%) |
Apr 13, 2018 | 9.222 | 9.230 | 9.207 | 9.214 | 59,084 | +0.01(+0.15%) |
Apr 12, 2018 | 9.239 | 9.262 | 9.201 | 9.201 | 72,173 | -0.05(-0.58%) |
Apr 11, 2018 | 9.316 | 9.316 | 9.216 | 9.255 | 108,248 | -0.02(-0.25%) |
Apr 10, 2018 | 9.278 | 9.316 | 9.262 | 9.278 | 85,189 | -0.02(-0.25%) |
Apr 09, 2018 | 9.324 | 9.324 | 9.262 | 9.301 | 63,500 | -0.02(-0.16%) |
Apr 06, 2018 | 9.262 | 9.316 | 9.262 | 9.316 | 81,714 | +0.05(+0.58%) |
Apr 05, 2018 | 9.232 | 9.270 | 9.232 | 9.262 | 60,602 | +0.02(+0.25%) |
Apr 04, 2018 | 9.239 | 9.270 | 9.224 | 9.239 | 53,132 | +0.00(+0.00%) |
Apr 03, 2018 | 9.201 | 9.239 | 9.201 | 9.239 | 42,037 | +0.02(+0.25%) |
Apr 02, 2018 | 9.232 | 9.255 | 9.201 | 9.216 | 83,667 | -0.01(-0.08%) |
Mar 29, 2018 | 9.224 | 9.224 | 9.224 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 9.262 | 9.262 | 9.209 | 9.209 | 100,164 | -0.04(-0.41%) |
Mar 27, 2018 | 9.247 | 9.255 | 9.232 | 9.247 | 74,482 | -0.02(-0.17%) |
Mar 26, 2018 | 9.147 | 9.270 | 9.147 | 9.262 | 106,909 | +0.08(+0.83%) |
Mar 23, 2018 | 9.239 | 9.239 | 9.178 | 9.186 | 65,356 | -0.05(-0.58%) |
Mar 22, 2018 | 9.209 | 9.239 | 9.186 | 9.239 | 72,311 | +0.03(+0.33%) |
Mar 21, 2018 | 9.193 | 9.223 | 9.163 | 9.209 | 143,792 | -0.02(-0.17%) |
Mar 20, 2018 | 9.239 | 9.278 | 9.216 | 9.224 | 112,942 | -0.05(-0.50%) |
Mar 19, 2018 | 9.301 | 9.301 | 9.255 | 9.270 | 86,214 | -0.03(-0.33%) |
Mar 16, 2018 | 9.308 | 9.354 | 9.297 | 9.301 | 63,941 | -0.02(-0.25%) |
Mar 15, 2018 | 9.347 | 9.362 | 9.324 | 9.324 | 44,147 | -0.04(-0.41%) |
Mar 14, 2018 | 9.354 | 9.392 | 9.339 | 9.362 | 63,424 | +0.01(+0.06%) |
Mar 13, 2018 | 9.356 | 9.372 | 9.326 | 9.356 | 90,526 | -0.01(-0.08%) |
Mar 12, 2018 | 9.341 | 9.387 | 9.341 | 9.364 | 57,597 | +0.02(+0.16%) |
Mar 09, 2018 | 9.364 | 9.371 | 9.341 | 9.348 | 74,857 | +0.00(+0.00%) |
Mar 08, 2018 | 9.402 | 9.409 | 9.333 | 9.348 | 102,565 | -0.08(-0.81%) |
Mar 07, 2018 | 9.425 | 9.425 | 63,028 | +0.02(+0.24%) | ||
Mar 06, 2018 | 9.356 | 9.402 | 9.333 | 9.402 | 64,611 | +0.08(+0.82%) |
Mar 05, 2018 | 9.364 | 9.387 | 9.318 | 9.326 | 107,117 | -0.05(-0.49%) |
Mar 02, 2018 | 9.371 | 9.387 | 9.355 | 9.371 | 57,669 | -0.02(-0.24%) |
Mar 01, 2018 | 9.394 | 9.394 | 9.356 | 9.394 | 56,371 | -0.01(-0.08%) |
Feb 28, 2018 | 9.417 | 9.417 | 9.364 | 9.402 | 62,902 | +0.00(+0.00%) |
Feb 27, 2018 | 9.402 | 9.425 | 9.387 | 9.402 | 85,732 | +0.01(+0.08%) |
Feb 26, 2018 | 9.402 | 9.425 | 9.394 | 9.394 | 92,756 | -0.01(-0.15%) |
Feb 23, 2018 | 9.387 | 9.432 | 9.371 | 9.408 | 132,465 | +0.03(+0.31%) |
Feb 22, 2018 | 9.417 | 9.425 | 9.356 | 9.379 | 145,412 | -0.06(-0.65%) |
Feb 21, 2018 | 9.486 | 9.486 | 9.409 | 9.440 | 133,409 | -0.03(-0.32%) |
Feb 20, 2018 | 9.448 | 9.516 | 9.417 | 9.470 | 140,416 | +0.02(+0.16%) |
Feb 16, 2018 | 9.455 | 9.455 | 9.455 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 9.417 | 9.486 | 9.414 | 9.463 | 110,254 | +0.04(+0.40%) |
Feb 14, 2018 | 9.409 | 9.450 | 9.409 | 9.425 | 74,077 | +0.01(+0.06%) |
Feb 13, 2018 | 9.358 | 9.449 | 9.358 | 9.419 | 52,880 | +0.04(+0.40%) |
Feb 12, 2018 | 9.404 | 9.404 | 9.352 | 9.381 | 64,822 | -0.00(-0.01%) |
Feb 09, 2018 | 9.366 | 9.389 | 9.286 | 9.382 | 184,424 | +0.00(+0.01%) |
Feb 08, 2018 | 9.419 | 9.419 | 9.358 | 9.381 | 69,620 | -0.05(-0.48%) |
Feb 07, 2018 | 9.449 | 9.465 | 9.381 | 9.427 | 157,177 | +0.04(+0.40%) |
Feb 06, 2018 | 9.313 | 9.427 | 9.305 | 9.389 | 100,444 | +0.04(+0.41%) |
Feb 05, 2018 | 9.427 | 9.427 | 9.335 | 9.351 | 132,443 | -0.08(-0.81%) |
Feb 02, 2018 | 9.366 | 9.434 | 9.328 | 9.427 | 136,949 | +0.01(+0.08%) |