Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.652 | 9.652 | 9.652 | 0 | +0.07(+0.70%) | |
Mar 28, 2018 | 9.608 | 9.637 | 9.578 | 9.585 | 564,474 | -0.01(-0.08%) |
Mar 27, 2018 | 9.600 | 9.608 | 9.533 | 9.593 | 517,634 | +0.01(+0.08%) |
Mar 26, 2018 | 9.563 | 9.585 | 9.533 | 9.585 | 451,191 | +0.03(+0.31%) |
Mar 23, 2018 | 9.623 | 9.623 | 9.533 | 9.556 | 483,299 | -0.08(-0.85%) |
Mar 22, 2018 | 9.563 | 9.637 | 9.548 | 9.637 | 517,968 | +0.07(+0.78%) |
Mar 21, 2018 | 9.556 | 9.563 | 9.504 | 9.563 | 533,360 | -0.01(-0.08%) |
Mar 20, 2018 | 9.556 | 9.593 | 9.526 | 9.571 | 732,729 | +0.01(+0.16%) |
Mar 19, 2018 | 9.563 | 9.585 | 9.533 | 9.556 | 596,453 | -0.04(-0.46%) |
Mar 16, 2018 | 9.548 | 9.623 | 9.548 | 9.600 | 344,955 | +0.04(+0.39%) |
Mar 15, 2018 | 9.615 | 9.637 | 9.556 | 9.563 | 872,161 | -0.05(-0.54%) |
Mar 14, 2018 | 9.608 | 9.652 | 9.608 | 9.615 | 432,819 | -0.00(-0.02%) |
Mar 13, 2018 | 9.631 | 9.646 | 9.617 | 9.617 | 487,355 | -0.01(-0.08%) |
Mar 12, 2018 | 9.609 | 9.631 | 9.602 | 9.624 | 339,122 | +0.01(+0.15%) |
Mar 09, 2018 | 9.587 | 9.609 | 9.580 | 9.609 | 567,029 | +0.03(+0.31%) |
Mar 08, 2018 | 9.580 | 9.602 | 9.572 | 9.580 | 490,347 | +0.00(+0.00%) |
Mar 07, 2018 | 9.580 | 9.580 | 517,038 | -0.04(-0.38%) | ||
Mar 06, 2018 | 9.609 | 9.631 | 9.576 | 9.617 | 468,562 | +0.03(+0.31%) |
Mar 05, 2018 | 9.609 | 9.639 | 9.580 | 9.587 | 454,314 | -0.01(-0.08%) |
Mar 02, 2018 | 9.580 | 9.609 | 9.565 | 9.594 | 659,735 | -0.01(-0.15%) |
Mar 01, 2018 | 9.631 | 9.650 | 9.587 | 9.609 | 515,235 | -0.02(-0.23%) |
Feb 28, 2018 | 9.691 | 9.691 | 9.587 | 9.631 | 645,092 | -0.04(-0.38%) |
Feb 27, 2018 | 9.691 | 9.705 | 9.639 | 9.668 | 802,618 | +0.01(+0.08%) |
Feb 26, 2018 | 9.661 | 9.683 | 9.646 | 9.661 | 642,118 | +0.01(+0.08%) |
Feb 23, 2018 | 9.587 | 9.654 | 9.580 | 9.654 | 518,931 | +0.09(+0.93%) |
Feb 22, 2018 | 9.668 | 9.683 | 9.558 | 9.565 | 985,854 | -0.10(-1.07%) |
Feb 21, 2018 | 9.779 | 9.789 | 9.668 | 9.668 | 635,882 | -0.10(-0.98%) |
Feb 20, 2018 | 9.794 | 9.816 | 9.735 | 9.764 | 871,494 | -0.04(-0.38%) |
Feb 16, 2018 | 9.801 | 9.801 | 9.801 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.720 | 9.772 | 9.705 | 9.764 | 970,642 | +0.05(+0.53%) |
Feb 14, 2018 | 9.654 | 9.728 | 9.617 | 9.713 | 1,861,364 | +0.06(+0.60%) |
Feb 13, 2018 | 9.574 | 9.659 | 9.567 | 9.655 | 738,374 | +0.08(+0.85%) |
Feb 12, 2018 | 9.559 | 9.589 | 9.545 | 9.574 | 787,568 | +0.01(+0.15%) |
Feb 09, 2018 | 9.559 | 9.589 | 9.530 | 9.559 | 764,956 | -0.04(-0.38%) |
Feb 08, 2018 | 9.567 | 9.596 | 9.545 | 9.596 | 798,495 | -0.01(-0.08%) |
Feb 07, 2018 | 9.530 | 9.618 | 9.530 | 9.604 | 1,370,824 | +0.02(+0.23%) |
Feb 06, 2018 | 9.427 | 9.581 | 9.420 | 9.581 | 1,226,946 | +0.12(+1.24%) |
Feb 05, 2018 | 9.501 | 9.508 | 9.493 | 9.464 | 2,244,603 | -0.06(-0.62%) |
Feb 02, 2018 | 9.530 | 9.545 | 9.493 | 9.523 | 1,817,234 | -0.03(-0.31%) |
Feb 01, 2018 | 9.581 | 9.611 | 9.545 | 9.552 | 873,617 | -0.03(-0.31%) |
Jan 31, 2018 | 9.567 | 9.615 | 9.541 | 9.581 | 2,131,075 | +0.02(+0.23%) |
Jan 30, 2018 | 9.596 | 9.596 | 9.508 | 9.559 | 2,673,922 | -0.06(-0.61%) |
Jan 29, 2018 | 9.714 | 9.721 | 9.611 | 9.618 | 1,635,998 | -0.18(-1.80%) |
Jan 26, 2018 | 9.839 | 9.839 | 9.773 | 9.795 | 1,002,331 | -0.04(-0.45%) |
Jan 25, 2018 | 9.891 | 9.891 | 9.839 | 9.839 | 591,442 | -0.04(-0.45%) |
Jan 24, 2018 | 9.927 | 9.935 | 9.883 | 9.883 | 612,922 | -0.05(-0.52%) |
Jan 23, 2018 | 9.935 | 9.964 | 9.920 | 9.935 | 547,973 | +0.01(+0.15%) |
Jan 22, 2018 | 9.920 | 9.927 | 9.876 | 9.920 | 671,409 | +0.00(+0.00%) |
Jan 19, 2018 | 9.972 | 9.972 | 9.898 | 9.920 | 724,746 | -0.03(-0.30%) |
Jan 18, 2018 | 9.935 | 9.957 | 9.930 | 9.949 | 554,712 | -0.02(-0.22%) |
Jan 17, 2018 | 9.949 | 9.979 | 9.949 | 9.972 | 571,705 | +0.03(+0.30%) |
Jan 16, 2018 | 10.01 | 10.01 | 9.927 | 9.942 | 872,124 | -0.04(-0.37%) |
Jan 12, 2018 | 9.979 | 9.979 | 9.979 | 0 | -0.05(-0.51%) | |
Jan 11, 2018 | 10.05 | 10.06 | 10.02 | 10.03 | 571,716 | -0.00(-0.01%) |
Jan 10, 2018 | 10.11 | 10.12 | 10.02 | 10.03 | 1,103,486 | -0.10(-1.01%) |
Jan 09, 2018 | 10.12 | 10.14 | 10.11 | 10.13 | 847,068 | +0.01(+0.15%) |
Jan 08, 2018 | 10.14 | 10.17 | 10.12 | 10.12 | 488,729 | -0.02(-0.22%) |
Jan 05, 2018 | 10.12 | 10.15 | 10.10 | 10.14 | 553,071 | +0.03(+0.29%) |
Jan 04, 2018 | 10.13 | 10.18 | 10.11 | 10.11 | 560,166 | -0.05(-0.50%) |
Jan 03, 2018 | 10.11 | 10.18 | 10.10 | 10.16 | 823,051 | +0.07(+0.73%) |