Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.108 | 9.108 | 9.108 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.014 | 9.091 | 9.014 | 9.091 | 78,556 | +0.04(+0.47%) |
Mar 27, 2018 | 9.014 | 9.048 | 8.988 | 9.048 | 90,266 | +0.01(+0.09%) |
Mar 26, 2018 | 8.988 | 9.040 | 8.980 | 9.040 | 62,433 | +0.01(+0.09%) |
Mar 23, 2018 | 9.022 | 9.037 | 8.988 | 9.031 | 62,006 | +0.00(+0.00%) |
Mar 22, 2018 | 9.014 | 9.108 | 8.997 | 9.031 | 40,799 | +0.00(+0.00%) |
Mar 21, 2018 | 8.988 | 9.031 | 8.988 | 9.031 | 58,144 | -0.02(-0.19%) |
Mar 20, 2018 | 9.048 | 9.048 | 8.997 | 9.048 | 108,976 | -0.03(-0.28%) |
Mar 19, 2018 | 9.082 | 9.082 | 9.057 | 9.074 | 29,269 | -0.03(-0.28%) |
Mar 16, 2018 | 9.074 | 9.117 | 9.057 | 9.100 | 62,303 | -0.01(-0.09%) |
Mar 15, 2018 | 9.082 | 9.117 | 9.040 | 9.108 | 71,271 | +0.01(+0.09%) |
Mar 14, 2018 | 9.082 | 9.125 | 9.082 | 9.100 | 54,417 | -0.01(-0.11%) |
Mar 13, 2018 | 9.118 | 9.120 | 9.084 | 9.110 | 40,682 | -0.01(-0.09%) |
Mar 12, 2018 | 9.127 | 9.161 | 9.093 | 9.118 | 36,397 | -0.03(-0.28%) |
Mar 09, 2018 | 9.093 | 9.144 | 9.093 | 9.144 | 49,058 | +0.01(+0.09%) |
Mar 08, 2018 | 9.127 | 9.152 | 9.110 | 9.135 | 65,503 | -0.01(-0.09%) |
Mar 07, 2018 | 9.113 | 9.144 | 27,755 | +0.02(+0.19%) | ||
Mar 06, 2018 | 9.127 | 9.152 | 9.093 | 9.127 | 106,003 | -0.02(-0.19%) |
Mar 05, 2018 | 9.152 | 9.169 | 9.118 | 9.144 | 84,608 | +0.00(+0.00%) |
Mar 02, 2018 | 9.033 | 9.152 | 8.999 | 9.144 | 172,226 | +0.06(+0.66%) |
Mar 01, 2018 | 9.067 | 9.117 | 9.033 | 9.084 | 73,186 | +0.00(+0.00%) |
Feb 28, 2018 | 9.067 | 9.093 | 9.042 | 9.084 | 93,118 | +0.01(+0.09%) |
Feb 27, 2018 | 9.093 | 9.131 | 9.042 | 9.076 | 104,043 | -0.01(-0.09%) |
Feb 26, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 267,307 | -0.03(-0.37%) |
Feb 23, 2018 | 9.093 | 9.118 | 9.084 | 9.118 | 43,966 | +0.04(+0.47%) |
Feb 22, 2018 | 9.076 | 9.106 | 9.042 | 9.076 | 74,673 | -0.01(-0.09%) |
Feb 21, 2018 | 9.118 | 9.144 | 9.084 | 9.084 | 62,760 | -0.05(-0.56%) |
Feb 20, 2018 | 9.135 | 9.169 | 9.127 | 9.135 | 71,769 | -0.03(-0.37%) |
Feb 16, 2018 | 9.169 | 9.169 | 9.169 | 0 | -0.02(-0.19%) | |
Feb 15, 2018 | 9.187 | 9.238 | 9.178 | 9.187 | 72,852 | -0.03(-0.28%) |
Feb 14, 2018 | 9.152 | 9.221 | 9.152 | 9.212 | 26,031 | +0.01(+0.07%) |
Feb 13, 2018 | 9.171 | 9.239 | 9.165 | 9.205 | 110,265 | +0.02(+0.18%) |
Feb 12, 2018 | 9.163 | 9.205 | 9.146 | 9.188 | 65,745 | +0.03(+0.28%) |
Feb 09, 2018 | 9.163 | 9.205 | 9.120 | 9.163 | 183,119 | -0.04(-0.46%) |
Feb 08, 2018 | 9.163 | 9.222 | 9.137 | 9.205 | 216,793 | +0.03(+0.28%) |
Feb 07, 2018 | 9.112 | 9.205 | 9.112 | 9.180 | 107,981 | +0.08(+0.93%) |
Feb 06, 2018 | 8.968 | 9.103 | 8.968 | 9.095 | 124,080 | +0.08(+0.89%) |
Feb 05, 2018 | 9.086 | 9.095 | 9.018 | 9.015 | 117,185 | -0.11(-1.16%) |
Feb 02, 2018 | 9.112 | 9.137 | 9.069 | 9.120 | 187,080 | -0.05(-0.56%) |
Feb 01, 2018 | 9.163 | 9.214 | 9.154 | 9.171 | 96,648 | -0.02(-0.18%) |
Jan 31, 2018 | 9.214 | 9.239 | 9.146 | 9.188 | 307,072 | -0.03(-0.28%) |
Jan 30, 2018 | 9.273 | 9.281 | 9.239 | 9.214 | 110,885 | -0.09(-1.00%) |
Jan 29, 2018 | 9.384 | 9.405 | 9.256 | 9.307 | 151,868 | -0.15(-1.62%) |
Jan 26, 2018 | 9.503 | 9.503 | 9.418 | 9.460 | 111,540 | -0.05(-0.54%) |
Jan 25, 2018 | 9.503 | 9.528 | 9.483 | 9.511 | 105,341 | -0.03(-0.27%) |
Jan 24, 2018 | 9.553 | 9.553 | 9.503 | 9.537 | 74,262 | -0.03(-0.27%) |
Jan 23, 2018 | 9.562 | 9.579 | 9.503 | 9.562 | 82,451 | +0.01(+0.09%) |
Jan 22, 2018 | 9.587 | 9.587 | 9.520 | 9.553 | 64,034 | -0.02(-0.18%) |
Jan 19, 2018 | 9.570 | 9.587 | 9.520 | 9.570 | 60,834 | +0.02(+0.18%) |
Jan 18, 2018 | 9.545 | 9.587 | 9.531 | 9.553 | 118,961 | -0.03(-0.27%) |
Jan 17, 2018 | 9.596 | 9.604 | 9.570 | 9.579 | 93,461 | -0.02(-0.18%) |
Jan 16, 2018 | 9.655 | 9.672 | 9.579 | 9.596 | 94,194 | -0.07(-0.70%) |
Jan 12, 2018 | 9.664 | 9.664 | 9.664 | 0 | -0.04(-0.37%) | |
Jan 11, 2018 | 9.691 | 9.716 | 9.674 | 9.700 | 67,741 | +0.02(+0.17%) |
Jan 10, 2018 | 9.742 | 9.742 | 9.657 | 9.683 | 159,966 | -0.09(-0.95%) |
Jan 09, 2018 | 9.759 | 9.785 | 9.759 | 9.776 | 64,441 | +0.00(+0.00%) |
Jan 08, 2018 | 9.793 | 9.818 | 9.759 | 9.776 | 130,892 | -0.01(-0.09%) |
Jan 05, 2018 | 9.852 | 9.852 | 9.759 | 9.784 | 70,876 | -0.05(-0.52%) |
Jan 04, 2018 | 9.826 | 9.860 | 9.818 | 9.835 | 93,506 | +0.02(+0.17%) |
Jan 03, 2018 | 9.809 | 9.879 | 9.801 | 9.818 | 92,113 | +0.02(+0.17%) |