Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.082 | 9.082 | 9.082 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 8.982 | 9.055 | 8.982 | 9.035 | 48,574 | +0.04(+0.45%) |
Mar 27, 2018 | 9.062 | 9.062 | 8.988 | 8.995 | 42,660 | -0.01(-0.15%) |
Mar 26, 2018 | 9.028 | 9.075 | 9.008 | 9.008 | 53,418 | -0.01(-0.15%) |
Mar 23, 2018 | 9.022 | 9.042 | 9.015 | 9.022 | 39,540 | -0.03(-0.30%) |
Mar 22, 2018 | 9.088 | 9.088 | 9.042 | 9.048 | 31,692 | -0.04(-0.44%) |
Mar 21, 2018 | 9.189 | 9.189 | 9.075 | 9.088 | 49,414 | -0.05(-0.60%) |
Mar 20, 2018 | 9.230 | 9.230 | 9.143 | 9.143 | 44,029 | -0.05(-0.58%) |
Mar 19, 2018 | 9.309 | 9.309 | 9.196 | 9.196 | 47,583 | -0.06(-0.65%) |
Mar 16, 2018 | 9.276 | 9.303 | 9.256 | 9.256 | 30,259 | -0.04(-0.41%) |
Mar 15, 2018 | 9.283 | 9.303 | 9.270 | 9.295 | 36,917 | +0.01(+0.06%) |
Mar 14, 2018 | 9.283 | 9.323 | 9.270 | 9.289 | 30,297 | -0.03(-0.36%) |
Mar 13, 2018 | 9.316 | 9.325 | 9.270 | 9.323 | 35,164 | +0.03(+0.36%) |
Mar 12, 2018 | 9.296 | 9.329 | 9.288 | 9.289 | 30,148 | -0.04(-0.43%) |
Mar 09, 2018 | 9.329 | 9.335 | 9.289 | 9.329 | 26,914 | +0.02(+0.21%) |
Mar 08, 2018 | 9.336 | 9.336 | 9.303 | 9.309 | 28,693 | +0.02(+0.21%) |
Mar 07, 2018 | 9.250 | 9.289 | 23,543 | +0.03(+0.30%) | ||
Mar 06, 2018 | 9.216 | 9.267 | 9.216 | 9.261 | 29,731 | +0.03(+0.34%) |
Mar 05, 2018 | 9.270 | 9.270 | 9.216 | 9.230 | 31,981 | -0.02(-0.22%) |
Mar 02, 2018 | 9.236 | 9.256 | 9.183 | 9.250 | 30,359 | -0.00(-0.04%) |
Mar 01, 2018 | 9.270 | 9.297 | 9.250 | 9.253 | 38,285 | -0.03(-0.32%) |
Feb 28, 2018 | 9.316 | 9.336 | 9.270 | 9.283 | 22,053 | +0.01(+0.07%) |
Feb 27, 2018 | 9.263 | 9.283 | 9.243 | 9.276 | 18,307 | +0.03(+0.35%) |
Feb 26, 2018 | 9.256 | 9.283 | 9.244 | 9.244 | 20,340 | +0.00(+0.01%) |
Feb 23, 2018 | 9.250 | 9.250 | 9.183 | 9.243 | 24,742 | +0.07(+0.72%) |
Feb 22, 2018 | 9.163 | 9.203 | 9.163 | 9.176 | 26,008 | -0.03(-0.29%) |
Feb 21, 2018 | 9.190 | 9.224 | 9.163 | 9.203 | 51,593 | +0.08(+0.87%) |
Feb 20, 2018 | 9.303 | 9.304 | 9.110 | 9.123 | 93,712 | -0.15(-1.59%) |
Feb 16, 2018 | 9.271 | 9.271 | 9.271 | 0 | -0.05(-0.50%) | |
Feb 15, 2018 | 9.218 | 9.337 | 9.218 | 9.317 | 44,495 | +0.04(+0.43%) |
Feb 14, 2018 | 9.172 | 9.317 | 9.172 | 9.277 | 54,404 | +0.11(+1.15%) |
Feb 13, 2018 | 9.218 | 9.218 | 9.159 | 9.172 | 48,595 | -0.03(-0.36%) |
Feb 12, 2018 | 9.119 | 9.251 | 9.119 | 9.205 | 35,099 | +0.05(+0.58%) |
Feb 09, 2018 | 9.152 | 9.165 | 9.086 | 9.152 | 33,732 | -0.03(-0.29%) |
Feb 08, 2018 | 9.119 | 9.185 | 9.106 | 9.178 | 64,672 | +0.11(+1.24%) |
Feb 07, 2018 | 8.987 | 9.096 | 8.987 | 9.066 | 47,500 | +0.10(+1.11%) |
Feb 06, 2018 | 8.921 | 9.007 | 8.921 | 8.967 | 93,076 | +0.02(+0.22%) |
Feb 05, 2018 | 8.894 | 9.020 | 8.894 | 8.947 | 132,994 | -0.02(-0.22%) |
Feb 02, 2018 | 8.993 | 9.020 | 8.927 | 8.967 | 119,080 | -0.01(-0.15%) |
Feb 01, 2018 | 8.835 | 9.033 | 8.835 | 8.980 | 147,770 | +0.10(+1.15%) |
Jan 31, 2018 | 8.868 | 8.900 | 8.841 | 8.878 | 63,077 | +0.07(+0.74%) |
Jan 30, 2018 | 8.802 | 8.871 | 8.788 | 8.812 | 147,026 | -0.06(-0.70%) |
Jan 29, 2018 | 9.020 | 9.053 | 8.855 | 8.874 | 181,494 | -0.22(-2.40%) |
Jan 26, 2018 | 9.244 | 9.256 | 9.026 | 9.092 | 193,626 | -0.13(-1.43%) |
Jan 25, 2018 | 9.231 | 9.258 | 9.205 | 9.225 | 96,000 | -0.06(-0.64%) |
Jan 24, 2018 | 9.357 | 9.357 | 9.152 | 9.284 | 117,472 | -0.07(-0.70%) |
Jan 23, 2018 | 9.363 | 9.377 | 9.318 | 9.350 | 67,188 | +0.04(+0.44%) |
Jan 22, 2018 | 9.395 | 9.434 | 9.309 | 9.309 | 136,357 | -0.07(-0.70%) |
Jan 19, 2018 | 9.434 | 9.441 | 9.375 | 9.375 | 72,818 | -0.05(-0.51%) |
Jan 18, 2018 | 9.460 | 9.469 | 9.421 | 9.423 | 31,580 | -0.06(-0.64%) |
Jan 17, 2018 | 9.427 | 9.526 | 9.427 | 9.483 | 40,924 | +0.04(+0.38%) |
Jan 16, 2018 | 9.592 | 9.592 | 9.447 | 9.447 | 95,982 | -0.14(-1.51%) |
Jan 12, 2018 | 9.592 | 9.592 | 9.592 | 0 | -0.15(-1.55%) | |
Jan 11, 2018 | 9.690 | 9.743 | 9.690 | 9.743 | 79,678 | +0.05(+0.54%) |
Jan 10, 2018 | 9.730 | 9.743 | 9.690 | 9.690 | 20,573 | -0.08(-0.81%) |
Jan 09, 2018 | 9.900 | 9.900 | 9.736 | 9.769 | 23,272 | +0.00(+0.00%) |
Jan 08, 2018 | 9.795 | 9.835 | 9.756 | 9.769 | 24,261 | -0.03(-0.27%) |
Jan 05, 2018 | 9.789 | 9.841 | 9.789 | 9.795 | 47,660 | -0.03(-0.27%) |
Jan 04, 2018 | 9.769 | 9.828 | 9.769 | 9.822 | 56,236 | +0.04(+0.40%) |
Jan 03, 2018 | 9.815 | 9.887 | 9.756 | 9.782 | 47,068 | -0.06(-0.60%) |