Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.735 | 9.735 | 9.640 | 9.691 | 128,064 | +0.01(+0.08%) |
Apr 27, 2018 | 9.713 | 9.720 | 9.676 | 9.684 | 82,168 | +0.01(+0.08%) |
Apr 26, 2018 | 9.640 | 9.699 | 9.632 | 9.676 | 327,968 | +0.04(+0.38%) |
Apr 25, 2018 | 9.662 | 9.684 | 9.640 | 9.640 | 110,224 | -0.05(-0.53%) |
Apr 24, 2018 | 9.684 | 9.698 | 9.640 | 9.691 | 232,810 | +0.04(+0.46%) |
Apr 23, 2018 | 9.647 | 9.662 | 9.633 | 9.647 | 122,947 | -0.04(-0.45%) |
Apr 20, 2018 | 9.640 | 9.691 | 9.640 | 9.691 | 94,639 | +0.01(+0.15%) |
Apr 19, 2018 | 9.706 | 9.706 | 9.647 | 9.676 | 80,677 | -0.02(-0.23%) |
Apr 18, 2018 | 9.706 | 9.729 | 9.691 | 9.698 | 110,423 | -0.04(-0.45%) |
Apr 17, 2018 | 9.750 | 9.786 | 9.728 | 9.742 | 102,698 | -0.03(-0.30%) |
Apr 16, 2018 | 9.838 | 9.838 | 9.764 | 9.772 | 62,586 | -0.03(-0.34%) |
Apr 13, 2018 | 9.845 | 9.852 | 9.797 | 9.805 | 95,617 | -0.02(-0.23%) |
Apr 12, 2018 | 9.929 | 9.929 | 9.806 | 9.827 | 71,708 | -0.01(-0.15%) |
Apr 11, 2018 | 9.886 | 9.886 | 9.834 | 9.842 | 49,994 | +0.00(+0.00%) |
Apr 10, 2018 | 9.856 | 9.878 | 9.827 | 9.842 | 55,191 | -0.01(-0.15%) |
Apr 09, 2018 | 9.864 | 9.878 | 9.842 | 9.856 | 89,935 | -0.01(-0.07%) |
Apr 06, 2018 | 9.856 | 9.886 | 9.834 | 9.864 | 74,688 | +0.05(+0.52%) |
Apr 05, 2018 | 9.813 | 9.813 | 9.754 | 9.813 | 23,732 | +0.03(+0.30%) |
Apr 04, 2018 | 9.725 | 9.805 | 9.718 | 9.783 | 88,703 | +0.04(+0.37%) |
Apr 03, 2018 | 9.761 | 9.780 | 9.732 | 9.747 | 76,611 | -0.01(-0.15%) |
Apr 02, 2018 | 9.827 | 9.839 | 9.761 | 9.761 | 93,198 | -0.09(-0.89%) |
Mar 29, 2018 | 9.849 | 9.849 | 9.849 | 0 | +0.06(+0.60%) | |
Mar 28, 2018 | 9.783 | 9.834 | 9.783 | 9.791 | 92,168 | +0.01(+0.07%) |
Mar 27, 2018 | 9.798 | 9.798 | 9.725 | 9.783 | 107,923 | +0.04(+0.37%) |
Mar 26, 2018 | 9.754 | 9.791 | 9.718 | 9.747 | 92,676 | -0.06(-0.60%) |
Mar 23, 2018 | 9.776 | 9.856 | 9.769 | 9.805 | 80,312 | +0.03(+0.34%) |
Mar 22, 2018 | 9.776 | 9.813 | 9.769 | 9.772 | 49,869 | -0.01(-0.11%) |
Mar 21, 2018 | 9.820 | 9.820 | 9.747 | 9.783 | 62,743 | -0.01(-0.07%) |
Mar 20, 2018 | 9.827 | 9.860 | 9.783 | 9.791 | 63,042 | -0.07(-0.67%) |
Mar 19, 2018 | 9.827 | 9.856 | 9.791 | 9.856 | 63,455 | -0.01(-0.07%) |
Mar 16, 2018 | 9.893 | 9.893 | 9.849 | 9.864 | 41,810 | -0.03(-0.30%) |
Mar 15, 2018 | 9.959 | 9.959 | 9.871 | 9.893 | 45,380 | -0.04(-0.37%) |
Mar 14, 2018 | 9.929 | 9.944 | 9.915 | 9.929 | 40,827 | -0.01(-0.11%) |
Mar 13, 2018 | 9.948 | 9.959 | 9.919 | 9.941 | 41,822 | -0.01(-0.07%) |
Mar 12, 2018 | 9.977 | 9.977 | 9.912 | 9.948 | 61,530 | +0.02(+0.22%) |
Mar 09, 2018 | 9.941 | 9.955 | 9.926 | 9.926 | 49,027 | -0.01(-0.15%) |
Mar 08, 2018 | 9.941 | 10.02 | 9.941 | 9.941 | 58,371 | -0.01(-0.15%) |
Mar 07, 2018 | 9.933 | 9.955 | 41,452 | -0.01(-0.15%) | ||
Mar 06, 2018 | 9.933 | 9.999 | 9.919 | 9.970 | 73,487 | +0.01(+0.15%) |
Mar 05, 2018 | 9.933 | 9.955 | 9.926 | 9.955 | 58,821 | +0.01(+0.15%) |
Mar 02, 2018 | 9.868 | 9.955 | 9.868 | 9.941 | 54,607 | -0.01(-0.07%) |
Mar 01, 2018 | 10.01 | 10.01 | 9.926 | 9.948 | 121,844 | -0.01(-0.07%) |
Feb 28, 2018 | 9.977 | 9.977 | 9.912 | 9.955 | 53,621 | +0.01(+0.07%) |
Feb 27, 2018 | 10.04 | 10.04 | 9.933 | 9.948 | 103,480 | -0.04(-0.36%) |
Feb 26, 2018 | 9.992 | 9.999 | 9.977 | 9.984 | 29,270 | +0.00(+0.00%) |
Feb 23, 2018 | 9.912 | 9.992 | 9.890 | 9.984 | 67,012 | +0.09(+0.88%) |
Feb 22, 2018 | 9.904 | 9.929 | 9.868 | 9.897 | 106,900 | -0.03(-0.35%) |
Feb 21, 2018 | 9.955 | 9.970 | 9.912 | 9.932 | 94,468 | -0.05(-0.46%) |
Feb 20, 2018 | 9.984 | 10.01 | 9.948 | 9.977 | 110,584 | -0.03(-0.29%) |
Feb 16, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.03(-0.29%) | |
Feb 15, 2018 | 9.992 | 10.06 | 9.992 | 10.04 | 63,315 | +0.05(+0.51%) |
Feb 14, 2018 | 10.01 | 10.03 | 9.977 | 9.984 | 68,386 | -0.03(-0.33%) |
Feb 13, 2018 | 9.974 | 10.03 | 9.974 | 10.02 | 60,017 | +0.01(+0.14%) |
Feb 12, 2018 | 10.05 | 10.07 | 10.00 | 10.00 | 73,083 | -0.04(-0.36%) |
Feb 09, 2018 | 10.07 | 10.10 | 10.03 | 10.04 | 48,363 | -0.07(-0.65%) |
Feb 08, 2018 | 10.11 | 10.11 | 10.04 | 10.10 | 59,212 | +0.04(+0.36%) |
Feb 07, 2018 | 10.07 | 10.11 | 10.03 | 10.07 | 108,139 | +0.07(+0.65%) |
Feb 06, 2018 | 9.865 | 10.03 | 9.865 | 10.00 | 147,983 | +0.02(+0.16%) |
Feb 05, 2018 | 10.07 | 10.07 | 9.923 | 9.987 | 140,882 | -0.09(-0.87%) |
Feb 02, 2018 | 10.13 | 10.18 | 10.04 | 10.08 | 142,729 | -0.14(-1.42%) |