Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.242 | 9.242 | 9.242 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.260 | 9.337 | 9.248 | 9.272 | 98,176 | -0.06(-0.64%) |
Mar 27, 2018 | 9.455 | 9.485 | 9.278 | 9.331 | 136,974 | -0.04(-0.44%) |
Mar 26, 2018 | 9.349 | 9.515 | 9.295 | 9.372 | 131,698 | +0.05(+0.57%) |
Mar 23, 2018 | 9.461 | 9.479 | 9.307 | 9.319 | 170,959 | -0.17(-1.81%) |
Mar 22, 2018 | 9.550 | 9.621 | 9.491 | 9.491 | 72,040 | -0.15(-1.60%) |
Mar 21, 2018 | 9.616 | 9.651 | 9.592 | 9.645 | 31,429 | +0.06(+0.67%) |
Mar 20, 2018 | 9.628 | 9.645 | 9.533 | 9.581 | 43,731 | -0.05(-0.55%) |
Mar 19, 2018 | 9.552 | 9.634 | 9.510 | 9.634 | 81,314 | +0.08(+0.80%) |
Mar 16, 2018 | 9.646 | 9.675 | 9.558 | 9.558 | 79,907 | -0.11(-1.10%) |
Mar 15, 2018 | 9.658 | 9.687 | 9.593 | 9.664 | 79,525 | +0.04(+0.37%) |
Mar 14, 2018 | 9.640 | 9.640 | 9.593 | 9.628 | 78,105 | +0.00(+0.00%) |
Mar 13, 2018 | 9.611 | 9.646 | 9.599 | 9.628 | 91,041 | +0.02(+0.25%) |
Mar 12, 2018 | 9.628 | 9.687 | 9.599 | 9.605 | 134,461 | +0.00(+0.00%) |
Mar 09, 2018 | 9.575 | 9.652 | 9.560 | 9.605 | 78,098 | +0.05(+0.55%) |
Mar 08, 2018 | 9.516 | 9.581 | 9.510 | 9.552 | 83,975 | +0.05(+0.56%) |
Mar 07, 2018 | 9.510 | 9.457 | 9.499 | 58,357 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.493 | 9.528 | 9.469 | 9.481 | 65,018 | +0.03(+0.31%) |
Mar 05, 2018 | 9.393 | 9.463 | 9.381 | 9.452 | 77,939 | +0.02(+0.19%) |
Mar 02, 2018 | 9.369 | 9.434 | 9.363 | 9.434 | 73,622 | +0.02(+0.25%) |
Mar 01, 2018 | 9.522 | 9.569 | 9.393 | 9.410 | 75,668 | -0.07(-0.75%) |
Feb 28, 2018 | 9.664 | 9.669 | 9.481 | 9.481 | 93,587 | -0.16(-1.65%) |
Feb 27, 2018 | 9.658 | 9.684 | 9.611 | 9.640 | 83,456 | -0.04(-0.37%) |
Feb 26, 2018 | 9.640 | 9.705 | 9.587 | 9.675 | 165,287 | +0.09(+0.98%) |
Feb 23, 2018 | 9.534 | 9.611 | 9.515 | 9.581 | 110,624 | +0.07(+0.74%) |
Feb 22, 2018 | 9.546 | 9.546 | 9.481 | 9.510 | 114,723 | -0.03(-0.31%) |
Feb 21, 2018 | 9.493 | 9.581 | 9.444 | 9.540 | 108,031 | +0.09(+0.93%) |
Feb 20, 2018 | 9.475 | 9.516 | 9.452 | 9.452 | 85,310 | -0.00(-0.01%) |
Feb 16, 2018 | 9.453 | 9.453 | 9.453 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.517 | 9.517 | 9.400 | 9.418 | 75,846 | -0.05(-0.56%) |
Feb 14, 2018 | 9.289 | 9.476 | 9.271 | 9.470 | 95,437 | +0.16(+1.70%) |
Feb 13, 2018 | 9.225 | 9.324 | 9.184 | 9.312 | 85,173 | +0.08(+0.82%) |
Feb 12, 2018 | 9.172 | 9.265 | 9.102 | 9.236 | 79,800 | +0.17(+1.87%) |
Feb 09, 2018 | 9.377 | 9.377 | 8.940 | 9.067 | 259,197 | -0.21(-2.27%) |
Feb 08, 2018 | 9.418 | 9.418 | 9.201 | 9.277 | 148,521 | -0.15(-1.55%) |
Feb 07, 2018 | 9.447 | 9.535 | 9.412 | 9.424 | 210,058 | -0.06(-0.68%) |
Feb 06, 2018 | 9.020 | 9.523 | 9.014 | 9.488 | 251,496 | +0.22(+2.39%) |
Feb 05, 2018 | 9.552 | 9.552 | 9.067 | 9.266 | 260,072 | -0.35(-3.64%) |
Feb 02, 2018 | 9.687 | 9.687 | 9.599 | 9.617 | 114,977 | -0.07(-0.72%) |
Feb 01, 2018 | 9.652 | 9.716 | 9.622 | 9.687 | 100,624 | +0.05(+0.49%) |
Jan 31, 2018 | 9.657 | 9.710 | 9.640 | 9.640 | 183,390 | +0.04(+0.37%) |
Jan 30, 2018 | 9.652 | 9.681 | 9.588 | 9.605 | 156,523 | -0.12(-1.26%) |
Jan 29, 2018 | 9.734 | 9.769 | 9.711 | 9.728 | 91,700 | +0.01(+0.06%) |
Jan 26, 2018 | 9.757 | 9.786 | 9.710 | 9.722 | 130,760 | -0.02(-0.24%) |
Jan 25, 2018 | 9.798 | 9.809 | 9.745 | 9.745 | 186,876 | +0.02(+0.18%) |
Jan 24, 2018 | 9.827 | 9.868 | 9.722 | 9.728 | 124,565 | -0.08(-0.83%) |
Jan 23, 2018 | 9.815 | 9.852 | 9.798 | 9.810 | 70,833 | -0.01(-0.07%) |
Jan 22, 2018 | 9.805 | 9.851 | 9.799 | 9.817 | 115,516 | +0.01(+0.12%) |
Jan 19, 2018 | 9.817 | 9.863 | 9.793 | 9.805 | 79,687 | -0.01(-0.12%) |
Jan 18, 2018 | 9.851 | 9.874 | 9.793 | 9.817 | 66,258 | -0.01(-0.06%) |
Jan 17, 2018 | 9.910 | 9.921 | 9.817 | 9.822 | 111,075 | -0.08(-0.76%) |
Jan 16, 2018 | 9.991 | 9.991 | 9.875 | 9.898 | 211,133 | -0.06(-0.58%) |
Jan 12, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.20(+2.09%) | |
Jan 11, 2018 | 9.817 | 9.851 | 9.753 | 9.753 | 167,336 | -0.01(-0.12%) |
Jan 10, 2018 | 9.770 | 9.805 | 9.753 | 9.764 | 109,327 | -0.02(-0.24%) |
Jan 09, 2018 | 9.828 | 9.840 | 9.776 | 9.788 | 141,324 | +0.00(+0.00%) |
Jan 08, 2018 | 9.776 | 9.799 | 9.764 | 9.788 | 107,106 | +0.05(+0.54%) |
Jan 05, 2018 | 9.776 | 9.776 | 9.733 | 9.735 | 71,389 | -0.02(-0.24%) |
Jan 04, 2018 | 9.776 | 9.793 | 9.741 | 9.758 | 79,840 | +0.03(+0.30%) |
Jan 03, 2018 | 9.764 | 9.793 | 9.724 | 9.729 | 81,693 | +0.01(+0.12%) |