Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.819 | 9.819 | 9.819 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.825 | 9.926 | 9.778 | 9.872 | 259,818 | +0.04(+0.41%) |
Mar 27, 2018 | 9.932 | 10.03 | 9.799 | 9.832 | 266,359 | -0.08(-0.81%) |
Mar 26, 2018 | 9.832 | 9.936 | 9.758 | 9.912 | 265,960 | +0.22(+2.28%) |
Mar 23, 2018 | 10.03 | 10.07 | 9.692 | 9.692 | 411,602 | -0.31(-3.14%) |
Mar 22, 2018 | 10.24 | 10.29 | 10.01 | 10.01 | 353,852 | -0.31(-2.98%) |
Mar 21, 2018 | 10.29 | 10.37 | 10.27 | 10.31 | 219,502 | +0.01(+0.13%) |
Mar 20, 2018 | 10.36 | 10.39 | 10.21 | 10.30 | 239,601 | -0.03(-0.32%) |
Mar 19, 2018 | 10.34 | 10.40 | 10.25 | 10.33 | 379,976 | +0.01(+0.06%) |
Mar 16, 2018 | 10.27 | 10.39 | 10.20 | 10.33 | 435,804 | +0.05(+0.52%) |
Mar 15, 2018 | 10.35 | 10.35 | 10.23 | 10.27 | 281,300 | -0.05(-0.45%) |
Mar 14, 2018 | 10.35 | 10.35 | 10.29 | 10.32 | 179,032 | -0.01(-0.06%) |
Mar 13, 2018 | 10.33 | 10.42 | 10.29 | 10.33 | 206,374 | +0.05(+0.46%) |
Mar 12, 2018 | 10.39 | 10.39 | 10.13 | 10.28 | 152,397 | -0.10(-0.97%) |
Mar 09, 2018 | 10.33 | 10.40 | 10.25 | 10.38 | 274,675 | +0.09(+0.84%) |
Mar 08, 2018 | 10.36 | 10.36 | 10.19 | 10.29 | 244,044 | -0.01(-0.07%) |
Mar 07, 2018 | 10.32 | 10.30 | 273,562 | +0.05(+0.46%) | ||
Mar 06, 2018 | 10.21 | 10.28 | 9.758 | 10.25 | 294,013 | +0.08(+0.79%) |
Mar 05, 2018 | 9.872 | 10.21 | 9.839 | 10.17 | 472,523 | +0.27(+2.77%) |
Mar 02, 2018 | 9.698 | 9.926 | 9.692 | 9.899 | 289,995 | +0.17(+1.79%) |
Mar 01, 2018 | 9.679 | 9.798 | 9.619 | 9.725 | 325,032 | +0.04(+0.41%) |
Feb 28, 2018 | 9.877 | 9.897 | 9.679 | 9.685 | 267,451 | -0.18(-1.84%) |
Feb 27, 2018 | 10.03 | 10.05 | 9.864 | 9.867 | 171,260 | -0.16(-1.55%) |
Feb 26, 2018 | 10.01 | 10.04 | 9.930 | 10.02 | 177,531 | +0.02(+0.20%) |
Feb 23, 2018 | 9.930 | 10.00 | 9.890 | 10.00 | 163,716 | +0.09(+0.87%) |
Feb 22, 2018 | 9.950 | 10.08 | 9.910 | 9.917 | 240,404 | -0.01(-0.13%) |
Feb 21, 2018 | 9.963 | 10.05 | 9.890 | 9.930 | 239,779 | -0.03(-0.33%) |
Feb 20, 2018 | 10.13 | 10.13 | 9.943 | 9.963 | 268,029 | -0.17(-1.69%) |
Feb 16, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.03(+0.26%) | |
Feb 15, 2018 | 10.13 | 10.13 | 10.01 | 10.11 | 274,821 | +0.03(+0.26%) |
Feb 14, 2018 | 9.897 | 10.08 | 9.818 | 10.08 | 315,050 | +0.15(+1.53%) |
Feb 13, 2018 | 9.725 | 9.950 | 9.685 | 9.930 | 350,586 | +0.20(+2.11%) |
Feb 12, 2018 | 9.738 | 9.811 | 9.666 | 9.725 | 308,117 | +0.03(+0.27%) |
Feb 09, 2018 | 9.626 | 9.738 | 9.481 | 9.699 | 343,818 | +0.18(+1.87%) |
Feb 08, 2018 | 9.877 | 9.877 | 9.520 | 9.520 | 449,680 | -0.38(-3.84%) |
Feb 07, 2018 | 9.646 | 9.917 | 9.646 | 9.900 | 550,046 | +0.23(+2.36%) |
Feb 06, 2018 | 9.778 | 9.461 | 9.672 | 598,067 | -0.06(-0.64%) | |
Feb 05, 2018 | 9.897 | 9.976 | 9.646 | 9.735 | 214,474 | -0.26(-2.61%) |
Feb 02, 2018 | 9.983 | 10.12 | 9.953 | 9.996 | 408,763 | +0.02(+0.20%) |
Feb 01, 2018 | 9.599 | 10.02 | 9.586 | 9.976 | 693,272 | +0.32(+3.28%) |
Jan 31, 2018 | 9.599 | 9.903 | 9.593 | 9.659 | 449,369 | +0.03(+0.34%) |
Jan 30, 2018 | 9.699 | 9.699 | 9.599 | 9.626 | 344,547 | -0.09(-0.95%) |
Jan 29, 2018 | 9.778 | 9.864 | 9.712 | 9.718 | 227,680 | -0.08(-0.81%) |
Jan 26, 2018 | 9.791 | 9.804 | 9.745 | 9.798 | 192,139 | +0.01(+0.14%) |
Jan 25, 2018 | 9.844 | 9.864 | 9.751 | 9.784 | 263,944 | -0.01(-0.07%) |
Jan 24, 2018 | 9.903 | 9.930 | 9.778 | 9.791 | 309,271 | -0.09(-0.87%) |
Jan 23, 2018 | 9.857 | 9.923 | 9.778 | 9.877 | 213,982 | -0.01(-0.07%) |
Jan 22, 2018 | 9.910 | 9.956 | 9.778 | 9.884 | 254,860 | -0.07(-0.66%) |
Jan 19, 2018 | 9.890 | 9.950 | 9.824 | 9.950 | 295,656 | +0.11(+1.07%) |
Jan 18, 2018 | 9.818 | 9.851 | 9.738 | 9.844 | 323,394 | +0.03(+0.34%) |
Jan 17, 2018 | 9.851 | 9.892 | 9.725 | 9.811 | 277,049 | -0.02(-0.20%) |
Jan 16, 2018 | 10.03 | 10.05 | 9.824 | 9.831 | 239,556 | -0.13(-1.26%) |
Jan 12, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.07(+0.74%) | |
Jan 11, 2018 | 9.765 | 9.887 | 9.712 | 9.884 | 156,871 | +0.15(+1.49%) |
Jan 10, 2018 | 9.837 | 9.738 | 188,780 | +0.06(+0.61%) | ||
Jan 09, 2018 | 9.851 | 9.884 | 9.679 | 9.679 | 269,792 | -0.14(-1.41%) |
Jan 08, 2018 | 9.745 | 9.857 | 9.712 | 9.818 | 307,746 | +0.08(+0.81%) |
Jan 05, 2018 | 9.732 | 9.771 | 9.652 | 9.738 | 259,960 | +0.05(+0.48%) |
Jan 04, 2018 | 9.659 | 9.758 | 9.652 | 9.692 | 563,099 | +0.04(+0.41%) |
Jan 03, 2018 | 9.784 | 9.784 | 9.633 | 9.652 | 354,163 | -0.11(-1.15%) |