Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.313 | 9.313 | 9.313 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.331 | 9.409 | 9.319 | 9.343 | 97,425 | -0.06(-0.64%) |
Mar 27, 2018 | 9.528 | 9.558 | 9.349 | 9.403 | 135,925 | -0.04(-0.44%) |
Mar 26, 2018 | 9.421 | 9.588 | 9.367 | 9.445 | 130,689 | +0.05(+0.57%) |
Mar 23, 2018 | 9.534 | 9.552 | 9.379 | 9.391 | 169,650 | -0.17(-1.81%) |
Mar 22, 2018 | 9.624 | 9.696 | 9.564 | 9.564 | 71,489 | -0.16(-1.60%) |
Mar 21, 2018 | 9.690 | 9.726 | 9.666 | 9.720 | 31,188 | +0.06(+0.67%) |
Mar 20, 2018 | 9.703 | 9.720 | 9.606 | 9.655 | 43,397 | -0.05(-0.55%) |
Mar 19, 2018 | 9.625 | 9.708 | 9.584 | 9.708 | 80,692 | +0.08(+0.80%) |
Mar 16, 2018 | 9.720 | 9.750 | 9.631 | 9.631 | 79,295 | -0.11(-1.10%) |
Mar 15, 2018 | 9.732 | 9.762 | 9.667 | 9.738 | 78,916 | +0.04(+0.37%) |
Mar 14, 2018 | 9.714 | 9.714 | 9.667 | 9.703 | 77,507 | +0.00(+0.00%) |
Mar 13, 2018 | 9.685 | 9.720 | 9.673 | 9.703 | 90,344 | +0.02(+0.25%) |
Mar 12, 2018 | 9.703 | 9.762 | 9.673 | 9.679 | 133,431 | +0.00(+0.00%) |
Mar 09, 2018 | 9.649 | 9.726 | 9.634 | 9.679 | 77,500 | +0.05(+0.55%) |
Mar 08, 2018 | 9.590 | 9.655 | 9.584 | 9.625 | 83,333 | +0.05(+0.56%) |
Mar 07, 2018 | 9.584 | 9.530 | 9.572 | 57,911 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.566 | 9.602 | 9.542 | 9.554 | 64,520 | +0.03(+0.31%) |
Mar 05, 2018 | 9.465 | 9.536 | 9.453 | 9.524 | 77,342 | +0.02(+0.19%) |
Mar 02, 2018 | 9.441 | 9.507 | 9.435 | 9.507 | 73,058 | +0.02(+0.25%) |
Mar 01, 2018 | 9.596 | 9.643 | 9.465 | 9.483 | 75,089 | -0.07(-0.75%) |
Feb 28, 2018 | 9.738 | 9.744 | 9.554 | 9.554 | 92,870 | -0.16(-1.65%) |
Feb 27, 2018 | 9.732 | 9.759 | 9.685 | 9.714 | 82,817 | -0.04(-0.37%) |
Feb 26, 2018 | 9.714 | 9.780 | 9.661 | 9.750 | 164,022 | +0.09(+0.98%) |
Feb 23, 2018 | 9.608 | 9.685 | 9.588 | 9.655 | 109,777 | +0.07(+0.74%) |
Feb 22, 2018 | 9.619 | 9.619 | 9.554 | 9.584 | 113,845 | -0.03(-0.31%) |
Feb 21, 2018 | 9.566 | 9.655 | 9.517 | 9.614 | 107,204 | +0.09(+0.93%) |
Feb 20, 2018 | 9.548 | 9.590 | 9.524 | 9.524 | 84,657 | -0.00(-0.01%) |
Feb 16, 2018 | 9.526 | 9.526 | 9.526 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.591 | 9.591 | 9.473 | 9.490 | 75,265 | -0.05(-0.56%) |
Feb 14, 2018 | 9.361 | 9.549 | 9.343 | 9.543 | 94,707 | +0.16(+1.70%) |
Feb 13, 2018 | 9.296 | 9.396 | 9.255 | 9.384 | 84,521 | +0.08(+0.82%) |
Feb 12, 2018 | 9.243 | 9.336 | 9.172 | 9.308 | 79,189 | +0.17(+1.87%) |
Feb 09, 2018 | 9.449 | 9.449 | 9.009 | 9.137 | 257,213 | -0.21(-2.27%) |
Feb 08, 2018 | 9.490 | 9.490 | 9.272 | 9.349 | 147,384 | -0.15(-1.55%) |
Feb 07, 2018 | 9.520 | 9.608 | 9.484 | 9.496 | 208,450 | -0.06(-0.68%) |
Feb 06, 2018 | 9.089 | 9.596 | 9.084 | 9.561 | 249,570 | +0.22(+2.39%) |
Feb 05, 2018 | 9.626 | 9.626 | 9.137 | 9.338 | 258,081 | -0.35(-3.64%) |
Feb 02, 2018 | 9.761 | 9.761 | 9.673 | 9.691 | 114,097 | -0.07(-0.72%) |
Feb 01, 2018 | 9.726 | 9.791 | 9.697 | 9.761 | 99,854 | +0.05(+0.49%) |
Jan 31, 2018 | 9.732 | 9.785 | 9.714 | 9.714 | 181,986 | +0.04(+0.37%) |
Jan 30, 2018 | 9.726 | 9.756 | 9.662 | 9.679 | 155,325 | -0.12(-1.26%) |
Jan 29, 2018 | 9.809 | 9.844 | 9.786 | 9.803 | 90,998 | +0.01(+0.06%) |
Jan 26, 2018 | 9.832 | 9.862 | 9.785 | 9.797 | 129,759 | -0.02(-0.24%) |
Jan 25, 2018 | 9.873 | 9.885 | 9.820 | 9.820 | 185,445 | +0.02(+0.18%) |
Jan 24, 2018 | 9.903 | 9.944 | 9.797 | 9.803 | 123,611 | -0.08(-0.83%) |
Jan 23, 2018 | 9.891 | 9.928 | 9.873 | 9.885 | 70,291 | -0.01(-0.07%) |
Jan 22, 2018 | 9.881 | 9.927 | 9.875 | 9.892 | 114,632 | +0.01(+0.12%) |
Jan 19, 2018 | 9.892 | 9.939 | 9.869 | 9.881 | 79,077 | -0.01(-0.12%) |
Jan 18, 2018 | 9.927 | 9.950 | 9.869 | 9.892 | 65,751 | -0.01(-0.06%) |
Jan 17, 2018 | 9.986 | 9.998 | 9.892 | 9.898 | 110,225 | -0.08(-0.76%) |
Jan 16, 2018 | 10.07 | 10.07 | 9.951 | 9.974 | 209,516 | -0.06(-0.58%) |
Jan 12, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.09%) | |
Jan 11, 2018 | 9.892 | 9.927 | 9.828 | 9.828 | 166,055 | -0.01(-0.12%) |
Jan 10, 2018 | 9.845 | 9.881 | 9.828 | 9.840 | 108,490 | -0.02(-0.24%) |
Jan 09, 2018 | 9.904 | 9.916 | 9.851 | 9.863 | 140,242 | +0.00(+0.00%) |
Jan 08, 2018 | 9.851 | 9.875 | 9.840 | 9.863 | 106,286 | +0.05(+0.54%) |
Jan 05, 2018 | 9.851 | 9.851 | 9.809 | 9.810 | 70,842 | -0.02(-0.24%) |
Jan 04, 2018 | 9.851 | 9.869 | 9.816 | 9.834 | 79,229 | +0.03(+0.30%) |
Jan 03, 2018 | 9.840 | 9.869 | 9.799 | 9.804 | 81,068 | +0.01(+0.12%) |