Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.602 | 9.602 | 9.602 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.641 | 9.665 | 9.564 | 9.564 | 17,321 | -0.11(-1.10%) |
Mar 27, 2018 | 9.737 | 9.796 | 9.660 | 9.670 | 5,585 | -0.08(-0.84%) |
Mar 26, 2018 | 9.699 | 9.752 | 9.642 | 9.752 | 2,997 | +0.13(+1.35%) |
Mar 23, 2018 | 9.654 | 9.717 | 9.622 | 9.622 | 6,189 | -0.15(-1.51%) |
Mar 22, 2018 | 9.853 | 9.853 | 9.708 | 9.769 | 5,161 | -0.17(-1.72%) |
Mar 21, 2018 | 9.871 | 9.940 | 9.838 | 9.940 | 1,667 | +0.13(+1.38%) |
Mar 20, 2018 | 9.819 | 9.819 | 9.805 | 9.805 | 364 | +0.00(+0.00%) |
Mar 19, 2018 | 9.911 | 9.911 | 9.785 | 9.805 | 10,962 | -0.13(-1.27%) |
Mar 16, 2018 | 9.990 | 9.990 | 9.931 | 9.931 | 6,394 | -0.07(-0.71%) |
Mar 15, 2018 | 10.04 | 10.04 | 9.997 | 10.00 | 4,406 | -0.13(-1.28%) |
Mar 13, 2018 | 10.13 | 10.13 | 10.13 | 2 | -0.12(-1.13%) | |
Mar 12, 2018 | 10.36 | 10.36 | 10.25 | 10.25 | 9,309 | -0.07(-0.69%) |
Mar 09, 2018 | 10.17 | 10.32 | 10.15 | 10.32 | 10,660 | +0.19(+1.88%) |
Mar 08, 2018 | 10.12 | 10.13 | 10.07 | 10.13 | 3,981 | +0.02(+0.16%) |
Mar 07, 2018 | 10.13 | 10.13 | 10.06 | 10.11 | 3,709 | -0.01(-0.09%) |
Mar 06, 2018 | 10.09 | 10.12 | 10.09 | 10.12 | 5,285 | +0.06(+0.57%) |
Mar 05, 2018 | 9.927 | 10.06 | 9.893 | 10.06 | 8,895 | +0.22(+2.25%) |
Mar 02, 2018 | 9.699 | 9.843 | 9.699 | 9.843 | 2,862 | +0.02(+0.20%) |
Mar 01, 2018 | 9.872 | 9.872 | 9.699 | 9.824 | 6,332 | -0.05(-0.49%) |
Feb 28, 2018 | 10.03 | 10.03 | 9.872 | 9.872 | 7,062 | -0.16(-1.57%) |
Feb 27, 2018 | 10.22 | 10.22 | 10.03 | 10.03 | 6,150 | -0.12(-1.18%) |
Feb 26, 2018 | 10.18 | 10.18 | 10.10 | 10.15 | 19,737 | -0.02(-0.21%) |
Feb 23, 2018 | 10.06 | 10.19 | 10.06 | 10.17 | 9,334 | +0.16(+1.65%) |
Feb 22, 2018 | 9.997 | 10.01 | 9.978 | 10.01 | 21,683 | +0.09(+0.86%) |
Feb 21, 2018 | 9.930 | 10.02 | 9.920 | 9.920 | 10,794 | +0.03(+0.32%) |
Feb 20, 2018 | 9.795 | 9.930 | 9.795 | 9.889 | 4,748 | +0.05(+0.47%) |
Feb 16, 2018 | 9.843 | 9.843 | 9.843 | 0 | +0.06(+0.58%) | |
Feb 15, 2018 | 9.766 | 9.850 | 9.766 | 9.786 | 5,029 | +0.06(+0.59%) |
Feb 14, 2018 | 9.468 | 9.763 | 9.468 | 9.729 | 7,084 | +0.15(+1.52%) |
Feb 13, 2018 | 9.641 | 9.641 | 9.564 | 9.583 | 17,765 | -0.02(-0.20%) |
Feb 12, 2018 | 9.458 | 9.612 | 9.458 | 9.602 | 9,231 | +0.11(+1.14%) |
Feb 09, 2018 | 9.429 | 9.495 | 9.256 | 9.495 | 13,700 | +0.04(+0.39%) |
Feb 08, 2018 | 9.689 | 9.689 | 9.458 | 9.458 | 7,742 | -0.30(-3.05%) |
Feb 07, 2018 | 9.776 | 9.795 | 9.737 | 9.756 | 2,364 | +0.01(+0.14%) |
Feb 06, 2018 | 9.429 | 9.785 | 9.410 | 9.742 | 15,742 | +0.05(+0.55%) |
Feb 05, 2018 | 9.920 | 9.920 | 9.545 | 9.689 | 22,702 | -0.30(-2.99%) |
Feb 02, 2018 | 10.12 | 10.15 | 9.959 | 9.988 | 19,712 | -0.26(-2.54%) |
Feb 01, 2018 | 10.24 | 10.28 | 10.23 | 10.25 | 8,150 | -0.02(-0.19%) |
Jan 31, 2018 | 10.32 | 10.32 | 10.26 | 10.27 | 2,186 | -0.05(-0.46%) |
Jan 30, 2018 | 10.32 | 10.32 | 10.32 | 10.31 | 12,235 | -0.18(-1.75%) |
Jan 29, 2018 | 10.58 | 10.58 | 10.50 | 10.50 | 15,784 | -0.07(-0.64%) |
Jan 26, 2018 | 10.55 | 10.60 | 10.55 | 10.57 | 5,378 | +0.10(+0.92%) |
Jan 25, 2018 | 10.49 | 10.51 | 10.47 | 10.47 | 2,341 | -0.03(-0.24%) |
Jan 24, 2018 | 10.45 | 10.52 | 10.45 | 10.49 | 4,625 | +0.05(+0.50%) |
Jan 23, 2018 | 10.44 | 10.44 | 10.38 | 10.44 | 8,963 | +0.01(+0.13%) |
Jan 22, 2018 | 10.41 | 10.45 | 10.40 | 10.43 | 18,417 | +0.05(+0.45%) |
Jan 19, 2018 | 10.35 | 10.39 | 10.35 | 10.38 | 6,828 | +0.01(+0.09%) |
Jan 18, 2018 | 10.42 | 10.42 | 10.35 | 10.37 | 8,222 | +0.04(+0.37%) |
Jan 17, 2018 | 10.32 | 10.35 | 10.32 | 10.33 | 4,169 | +0.00(+0.00%) |
Jan 16, 2018 | 10.46 | 10.48 | 10.33 | 10.33 | 20,706 | -0.12(-1.11%) |
Jan 12, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.13%) | |
Jan 11, 2018 | 10.31 | 10.44 | 10.31 | 10.44 | 19,198 | +0.13(+1.27%) |
Jan 10, 2018 | 10.39 | 10.39 | 10.27 | 10.31 | 23,214 | -0.09(-0.89%) |
Jan 09, 2018 | 10.42 | 10.43 | 10.36 | 10.40 | 8,050 | -0.05(-0.44%) |
Jan 08, 2018 | 10.54 | 10.54 | 10.43 | 10.44 | 17,423 | -0.05(-0.51%) |
Jan 05, 2018 | 10.48 | 10.50 | 10.48 | 10.50 | 2,177 | +0.04(+0.41%) |
Jan 04, 2018 | 10.36 | 10.47 | 10.36 | 10.46 | 4,866 | +0.09(+0.88%) |
Jan 03, 2018 | 10.31 | 10.47 | 10.31 | 10.36 | 14,182 | +0.07(+0.71%) |