Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.260 | 9.312 | 9.243 | 9.254 | 250,520 | +0.01(+0.06%) |
Apr 27, 2018 | 9.343 | 9.343 | 9.238 | 9.249 | 277,973 | -0.08(-0.83%) |
Apr 26, 2018 | 9.243 | 9.377 | 9.227 | 9.327 | 482,192 | +0.09(+1.02%) |
Apr 25, 2018 | 9.221 | 9.293 | 9.165 | 9.232 | 405,133 | +0.00(+0.00%) |
Apr 24, 2018 | 9.232 | 9.354 | 9.227 | 9.232 | 377,063 | -0.01(-0.06%) |
Apr 23, 2018 | 9.160 | 9.265 | 9.149 | 9.238 | 223,411 | +0.07(+0.79%) |
Apr 20, 2018 | 9.232 | 9.299 | 9.165 | 9.165 | 405,665 | -0.08(-0.90%) |
Apr 19, 2018 | 9.288 | 9.360 | 9.238 | 9.249 | 314,462 | -0.03(-0.36%) |
Apr 18, 2018 | 9.427 | 9.427 | 9.271 | 9.282 | 293,442 | -0.06(-0.65%) |
Apr 17, 2018 | 9.438 | 9.438 | 9.310 | 9.343 | 516,864 | -0.08(-0.88%) |
Apr 16, 2018 | 9.288 | 9.438 | 9.288 | 9.427 | 489,136 | +0.16(+1.68%) |
Apr 13, 2018 | 9.449 | 9.449 | 9.265 | 9.271 | 546,331 | -0.14(-1.48%) |
Apr 12, 2018 | 9.427 | 9.427 | 9.366 | 9.410 | 454,564 | +0.03(+0.36%) |
Apr 11, 2018 | 9.527 | 9.557 | 9.349 | 9.377 | 294,598 | -0.11(-1.17%) |
Apr 10, 2018 | 9.560 | 9.560 | 9.477 | 9.488 | 410,497 | +0.01(+0.06%) |
Apr 09, 2018 | 9.360 | 9.516 | 9.360 | 9.482 | 1,165,651 | +0.11(+1.13%) |
Apr 06, 2018 | 9.393 | 9.466 | 9.366 | 9.377 | 424,876 | -0.02(-0.24%) |
Apr 05, 2018 | 9.316 | 9.416 | 9.265 | 9.399 | 356,263 | +0.10(+1.08%) |
Apr 04, 2018 | 9.332 | 9.366 | 9.299 | 9.299 | 498,651 | -0.05(-0.54%) |
Apr 03, 2018 | 9.254 | 9.366 | 9.243 | 9.349 | 499,816 | +0.10(+1.08%) |
Apr 02, 2018 | 9.199 | 9.282 | 9.176 | 9.249 | 629,121 | +0.05(+0.54%) |
Mar 29, 2018 | 9.199 | 9.199 | 9.199 | 0 | -0.10(-1.08%) | |
Mar 28, 2018 | 9.343 | 9.371 | 9.243 | 9.299 | 654,976 | -0.05(-0.54%) |
Mar 27, 2018 | 9.441 | 9.479 | 9.311 | 9.349 | 665,331 | +0.02(+0.17%) |
Mar 26, 2018 | 9.398 | 9.409 | 9.284 | 9.333 | 425,458 | -0.01(-0.06%) |
Mar 23, 2018 | 9.403 | 9.501 | 9.338 | 9.338 | 610,259 | -0.07(-0.75%) |
Mar 22, 2018 | 9.447 | 9.566 | 9.409 | 9.409 | 523,186 | -0.09(-0.92%) |
Mar 21, 2018 | 9.392 | 9.550 | 9.374 | 9.496 | 361,638 | +0.07(+0.75%) |
Mar 20, 2018 | 9.371 | 9.452 | 9.329 | 9.425 | 285,923 | +0.04(+0.41%) |
Mar 19, 2018 | 9.420 | 9.265 | 9.387 | 233,550 | +0.09(+0.99%) | |
Mar 16, 2018 | 9.311 | 9.392 | 9.251 | 9.294 | 434,813 | -0.02(-0.23%) |
Mar 15, 2018 | 9.371 | 9.371 | 9.246 | 9.316 | 618,555 | -0.05(-0.58%) |
Mar 14, 2018 | 9.354 | 9.420 | 9.333 | 9.371 | 373,808 | +0.04(+0.41%) |
Mar 13, 2018 | 9.485 | 9.485 | 9.294 | 9.333 | 494,877 | -0.15(-1.61%) |
Mar 12, 2018 | 9.398 | 9.517 | 9.371 | 9.485 | 408,788 | +0.08(+0.81%) |
Mar 09, 2018 | 9.273 | 9.409 | 9.191 | 9.409 | 339,693 | +0.18(+2.00%) |
Mar 08, 2018 | 9.262 | 9.315 | 9.197 | 9.224 | 386,834 | -0.04(-0.47%) |
Mar 07, 2018 | 9.327 | 9.240 | 9.267 | 233,532 | -0.04(-0.41%) | |
Mar 06, 2018 | 9.273 | 9.354 | 9.148 | 9.305 | 380,163 | +0.04(+0.47%) |
Mar 05, 2018 | 9.126 | 9.305 | 9.126 | 9.262 | 390,579 | +0.11(+1.25%) |
Mar 02, 2018 | 9.061 | 9.202 | 9.053 | 9.148 | 655,826 | +0.03(+0.36%) |
Mar 01, 2018 | 9.137 | 9.164 | 9.028 | 9.115 | 662,396 | -0.05(-0.53%) |
Feb 28, 2018 | 9.349 | 9.365 | 9.110 | 9.164 | 855,743 | -0.17(-1.86%) |
Feb 27, 2018 | 9.517 | 9.572 | 9.316 | 9.338 | 1,535,977 | -0.16(-1.72%) |
Feb 26, 2018 | 9.414 | 9.534 | 9.387 | 9.501 | 902,068 | +0.05(+0.58%) |
Feb 23, 2018 | 9.365 | 9.463 | 9.349 | 9.447 | 414,545 | +0.11(+1.16%) |
Feb 22, 2018 | 9.126 | 9.390 | 9.126 | 9.338 | 688,524 | +0.22(+2.39%) |
Feb 21, 2018 | 9.235 | 9.338 | 9.120 | 9.120 | 781,782 | -0.10(-1.06%) |
Feb 20, 2018 | 9.387 | 9.436 | 9.218 | 9.218 | 681,739 | -0.21(-2.19%) |
Feb 16, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.04(+0.46%) | |
Feb 15, 2018 | 9.218 | 9.382 | 9.218 | 9.382 | 446,243 | +0.18(+2.01%) |
Feb 14, 2018 | 9.153 | 9.273 | 9.148 | 9.197 | 324,797 | +0.01(+0.12%) |
Feb 13, 2018 | 9.240 | 9.186 | 306,270 | +0.08(+0.90%) | ||
Feb 12, 2018 | 8.946 | 9.120 | 8.906 | 9.104 | 635,628 | +0.17(+1.89%) |
Feb 09, 2018 | 8.930 | 8.990 | 8.783 | 8.936 | 1,088,333 | +0.03(+0.31%) |
Feb 08, 2018 | 9.137 | 9.169 | 8.903 | 8.908 | 1,041,250 | -0.23(-2.50%) |
Feb 07, 2018 | 9.191 | 9.251 | 9.115 | 9.137 | 935,803 | -0.07(-0.71%) |
Feb 06, 2018 | 9.001 | 9.207 | 8.968 | 9.202 | 806,004 | +0.07(+0.77%) |
Feb 05, 2018 | 9.164 | 9.191 | 9.050 | 9.131 | 841,105 | -0.05(-0.59%) |
Feb 02, 2018 | 9.294 | 9.349 | 9.169 | 9.186 | 568,461 | -0.13(-1.34%) |