Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.04(+0.45%) | |
Mar 28, 2018 | 9.955 | 10.10 | 9.940 | 10.02 | 134,201 | +0.08(+0.78%) |
Mar 27, 2018 | 10.04 | 10.10 | 9.888 | 9.944 | 162,241 | -0.07(-0.67%) |
Mar 26, 2018 | 9.988 | 10.04 | 9.960 | 10.01 | 113,713 | +0.11(+1.07%) |
Mar 23, 2018 | 10.12 | 10.24 | 9.874 | 9.905 | 278,615 | -0.18(-1.82%) |
Mar 22, 2018 | 9.944 | 10.19 | 9.905 | 10.09 | 227,118 | +0.09(+0.95%) |
Mar 21, 2018 | 10.11 | 10.19 | 9.960 | 9.994 | 180,068 | -0.12(-1.16%) |
Mar 20, 2018 | 10.18 | 10.23 | 10.05 | 10.11 | 238,356 | -0.08(-0.77%) |
Mar 19, 2018 | 10.33 | 10.33 | 10.08 | 10.19 | 322,811 | -0.07(-0.65%) |
Mar 16, 2018 | 10.09 | 10.31 | 10.03 | 10.26 | 463,208 | +0.11(+1.13%) |
Mar 15, 2018 | 10.33 | 10.33 | 10.10 | 10.14 | 221,809 | -0.17(-1.64%) |
Mar 14, 2018 | 10.27 | 10.32 | 10.18 | 10.31 | 164,100 | +0.04(+0.42%) |
Mar 13, 2018 | 10.16 | 10.28 | 10.07 | 10.27 | 216,322 | +0.13(+1.29%) |
Mar 12, 2018 | 10.12 | 10.19 | 9.978 | 10.14 | 169,856 | +0.01(+0.05%) |
Mar 09, 2018 | 10.11 | 10.17 | 10.03 | 10.13 | 174,856 | +0.05(+0.54%) |
Mar 08, 2018 | 10.01 | 10.12 | 9.901 | 10.08 | 198,496 | +0.06(+0.60%) |
Mar 07, 2018 | 9.765 | 10.08 | 9.661 | 10.02 | 276,987 | +0.22(+2.23%) |
Mar 06, 2018 | 9.492 | 9.852 | 9.492 | 9.798 | 407,538 | +0.25(+2.63%) |
Mar 05, 2018 | 9.367 | 9.569 | 9.319 | 9.547 | 281,129 | +0.16(+1.68%) |
Mar 02, 2018 | 9.269 | 9.400 | 9.177 | 9.389 | 129,335 | +0.10(+1.06%) |
Mar 01, 2018 | 9.220 | 9.421 | 9.198 | 9.291 | 154,275 | +0.08(+0.89%) |
Feb 28, 2018 | 9.383 | 9.432 | 9.192 | 9.209 | 169,731 | -0.15(-1.57%) |
Feb 27, 2018 | 9.378 | 9.477 | 9.329 | 9.356 | 80,002 | -0.07(-0.69%) |
Feb 26, 2018 | 9.340 | 9.432 | 9.340 | 9.421 | 110,797 | +0.10(+1.05%) |
Feb 23, 2018 | 9.400 | 9.487 | 9.307 | 9.323 | 140,325 | -0.07(-0.70%) |
Feb 22, 2018 | 9.351 | 9.438 | 9.323 | 9.389 | 117,769 | +0.08(+0.88%) |
Feb 21, 2018 | 9.312 | 9.525 | 9.296 | 9.307 | 148,004 | +0.01(+0.06%) |
Feb 20, 2018 | 9.492 | 9.528 | 9.274 | 9.301 | 159,886 | -0.21(-2.24%) |
Feb 16, 2018 | 9.514 | 9.514 | 9.514 | 0 | +0.11(+1.16%) | |
Feb 15, 2018 | 9.405 | 9.498 | 9.370 | 9.405 | 126,031 | +0.03(+0.35%) |
Feb 14, 2018 | 9.487 | 9.537 | 9.301 | 9.372 | 178,986 | -0.10(-1.04%) |
Feb 13, 2018 | 9.269 | 9.487 | 9.269 | 9.470 | 242,403 | +0.20(+2.12%) |
Feb 12, 2018 | 9.029 | 9.383 | 9.012 | 9.274 | 460,434 | +0.29(+3.28%) |
Feb 09, 2018 | 9.258 | 9.304 | 8.860 | 8.980 | 420,933 | -0.21(-2.31%) |
Feb 08, 2018 | 9.285 | 9.345 | 9.165 | 9.192 | 180,290 | -0.09(-1.00%) |
Feb 07, 2018 | 9.089 | 9.389 | 9.089 | 9.285 | 261,216 | +0.19(+2.10%) |
Feb 06, 2018 | 8.936 | 9.116 | 8.762 | 9.094 | 472,725 | +0.00(+0.00%) |
Feb 05, 2018 | 9.160 | 9.341 | 9.002 | 9.094 | 376,215 | -0.16(-1.71%) |
Feb 02, 2018 | 9.449 | 9.449 | 9.236 | 9.252 | 210,269 | -0.21(-2.25%) |
Feb 01, 2018 | 9.285 | 9.514 | 9.285 | 9.465 | 176,668 | +0.15(+1.58%) |
Jan 31, 2018 | 9.541 | 9.558 | 9.176 | 9.318 | 584,722 | -0.16(-1.67%) |
Jan 30, 2018 | 9.574 | 9.595 | 9.465 | 9.476 | 220,973 | -0.15(-1.53%) |
Jan 29, 2018 | 9.656 | 9.694 | 9.596 | 9.623 | 248,747 | -0.05(-0.51%) |
Jan 26, 2018 | 9.765 | 9.770 | 9.601 | 9.672 | 154,082 | -0.05(-0.56%) |
Jan 25, 2018 | 9.716 | 9.803 | 9.661 | 9.727 | 160,161 | +0.02(+0.22%) |
Jan 24, 2018 | 9.732 | 9.803 | 9.651 | 9.705 | 180,765 | +0.02(+0.17%) |
Jan 23, 2018 | 9.727 | 9.754 | 9.678 | 9.689 | 173,583 | -0.08(-0.78%) |
Jan 22, 2018 | 9.721 | 9.825 | 9.699 | 9.765 | 147,793 | +0.05(+0.51%) |
Jan 19, 2018 | 9.808 | 9.814 | 9.678 | 9.716 | 187,410 | -0.10(-1.00%) |
Jan 18, 2018 | 9.852 | 9.950 | 9.814 | 9.814 | 297,845 | -0.07(-0.66%) |
Jan 17, 2018 | 9.732 | 9.901 | 9.694 | 9.879 | 217,587 | +0.19(+1.91%) |
Jan 16, 2018 | 9.689 | 9.798 | 9.678 | 9.694 | 241,354 | +0.01(+0.06%) |
Jan 12, 2018 | 9.689 | 9.689 | 9.689 | 0 | -0.10(-1.06%) | |
Jan 11, 2018 | 9.819 | 9.819 | 9.710 | 9.792 | 389,969 | -0.02(-0.17%) |
Jan 10, 2018 | 9.901 | 9.787 | 9.808 | 164,627 | -0.05(-0.50%) | |
Jan 09, 2018 | 9.879 | 9.923 | 9.814 | 9.858 | 139,318 | +0.01(+0.11%) |
Jan 08, 2018 | 9.879 | 9.926 | 9.770 | 9.847 | 205,502 | -0.02(-0.22%) |
Jan 05, 2018 | 9.923 | 9.942 | 9.814 | 9.868 | 182,033 | -0.02(-0.17%) |
Jan 04, 2018 | 9.874 | 10.18 | 9.847 | 9.885 | 614,396 | -0.01(-0.06%) |
Jan 03, 2018 | 9.999 | 10.02 | 9.830 | 9.890 | 194,402 | -0.09(-0.93%) |