Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.584 | 9.584 | 9.546 | 9.554 | 79,406 | -0.03(-0.31%) |
Apr 27, 2018 | 9.569 | 9.591 | 9.509 | 9.584 | 210,416 | +0.06(+0.59%) |
Apr 26, 2018 | 9.554 | 9.584 | 9.524 | 9.528 | 91,806 | -0.05(-0.51%) |
Apr 25, 2018 | 9.569 | 9.576 | 9.539 | 9.576 | 99,551 | -0.01(-0.16%) |
Apr 24, 2018 | 9.569 | 9.591 | 9.554 | 9.591 | 120,218 | +0.04(+0.47%) |
Apr 23, 2018 | 9.539 | 9.561 | 9.539 | 9.546 | 78,135 | +0.00(+0.00%) |
Apr 20, 2018 | 9.599 | 9.615 | 9.546 | 9.546 | 142,370 | -0.08(-0.85%) |
Apr 19, 2018 | 9.614 | 9.629 | 9.599 | 9.629 | 128,267 | -0.01(-0.08%) |
Apr 18, 2018 | 9.584 | 9.673 | 9.576 | 9.636 | 197,286 | +0.04(+0.39%) |
Apr 17, 2018 | 9.591 | 9.610 | 9.580 | 9.599 | 83,955 | +0.01(+0.08%) |
Apr 16, 2018 | 9.621 | 9.629 | 9.591 | 9.591 | 115,617 | -0.04(-0.47%) |
Apr 13, 2018 | 9.629 | 9.636 | 9.599 | 9.636 | 127,746 | +0.02(+0.22%) |
Apr 12, 2018 | 9.622 | 9.622 | 9.589 | 9.615 | 157,258 | -0.01(-0.15%) |
Apr 11, 2018 | 9.652 | 9.652 | 9.592 | 9.630 | 146,537 | +0.01(+0.08%) |
Apr 10, 2018 | 9.600 | 9.637 | 9.600 | 9.622 | 107,556 | +0.01(+0.08%) |
Apr 09, 2018 | 9.615 | 9.645 | 9.578 | 9.615 | 122,118 | +0.00(+0.00%) |
Apr 06, 2018 | 9.667 | 9.667 | 9.563 | 9.615 | 337,976 | -0.01(-0.08%) |
Apr 05, 2018 | 9.570 | 9.630 | 9.570 | 9.622 | 135,719 | +0.03(+0.31%) |
Apr 04, 2018 | 9.585 | 9.615 | 9.555 | 9.592 | 115,680 | +0.01(+0.16%) |
Apr 03, 2018 | 9.585 | 9.585 | 9.563 | 9.578 | 126,651 | +0.01(+0.08%) |
Apr 02, 2018 | 9.600 | 9.600 | 9.555 | 9.570 | 117,825 | -0.02(-0.23%) |
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%) |