Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.841 | 9.841 | 9.841 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 9.611 | 9.849 | 9.561 | 9.820 | 462,064 | +0.22(+2.32%) |
Mar 27, 2018 | 9.468 | 9.705 | 9.302 | 9.597 | 691,529 | +0.13(+1.37%) |
Mar 26, 2018 | 9.283 | 9.475 | 9.241 | 9.468 | 554,430 | +0.28(+3.08%) |
Mar 23, 2018 | 9.446 | 9.545 | 9.170 | 9.184 | 711,877 | -0.25(-2.70%) |
Mar 22, 2018 | 9.404 | 9.694 | 9.404 | 9.439 | 655,522 | +0.03(+0.30%) |
Mar 21, 2018 | 9.588 | 9.630 | 9.383 | 9.411 | 703,262 | -0.21(-2.14%) |
Mar 20, 2018 | 9.730 | 9.807 | 9.574 | 9.616 | 391,080 | -0.12(-1.24%) |
Mar 19, 2018 | 9.850 | 9.864 | 9.730 | 9.737 | 390,268 | -0.16(-1.57%) |
Mar 16, 2018 | 9.758 | 9.907 | 9.687 | 9.892 | 686,030 | +0.16(+1.60%) |
Mar 15, 2018 | 9.857 | 9.859 | 9.712 | 9.737 | 263,311 | -0.09(-0.94%) |
Mar 14, 2018 | 9.864 | 9.914 | 9.786 | 9.829 | 234,793 | +0.02(+0.22%) |
Mar 13, 2018 | 9.807 | 9.900 | 9.786 | 9.807 | 366,803 | +0.03(+0.29%) |
Mar 12, 2018 | 9.666 | 9.779 | 9.645 | 9.779 | 286,832 | +0.13(+1.32%) |
Mar 09, 2018 | 9.616 | 9.687 | 9.496 | 9.652 | 246,487 | +0.06(+0.66%) |
Mar 08, 2018 | 9.765 | 9.807 | 9.545 | 9.588 | 336,403 | -0.12(-1.24%) |
Mar 07, 2018 | 9.740 | 9.708 | 354,176 | +0.06(+0.59%) | ||
Mar 06, 2018 | 9.496 | 9.701 | 9.468 | 9.652 | 332,177 | +0.13(+1.34%) |
Mar 05, 2018 | 9.446 | 9.616 | 9.446 | 9.524 | 255,683 | +0.07(+0.75%) |
Mar 02, 2018 | 9.326 | 9.468 | 9.319 | 9.453 | 213,087 | +0.06(+0.68%) |
Mar 01, 2018 | 9.241 | 9.432 | 9.213 | 9.390 | 474,458 | +0.13(+1.38%) |
Feb 28, 2018 | 9.333 | 9.468 | 9.255 | 9.262 | 474,893 | +0.00(+0.00%) |
Feb 27, 2018 | 9.496 | 9.545 | 9.255 | 9.262 | 398,977 | -0.23(-2.46%) |
Feb 26, 2018 | 9.538 | 9.553 | 9.453 | 9.496 | 243,089 | -0.04(-0.45%) |
Feb 23, 2018 | 9.475 | 9.560 | 9.404 | 9.538 | 223,790 | +0.16(+1.74%) |
Feb 22, 2018 | 9.376 | 319,996 | +0.04(+0.46%) | |||
Feb 21, 2018 | 9.361 | 9.489 | 9.361 | 9.333 | 397,337 | -0.04(-0.38%) |
Feb 20, 2018 | 9.560 | 9.595 | 9.354 | 9.368 | 347,334 | -0.23(-2.36%) |
Feb 16, 2018 | 9.595 | 9.595 | 9.595 | 0 | +0.08(+0.82%) | |
Feb 15, 2018 | 9.383 | 9.538 | 9.383 | 9.517 | 329,734 | +0.16(+1.66%) |
Feb 14, 2018 | 9.404 | 9.404 | 9.227 | 9.361 | 355,015 | -0.15(-1.56%) |
Feb 13, 2018 | 9.340 | 9.538 | 9.340 | 9.510 | 719,500 | +0.21(+2.28%) |
Feb 12, 2018 | 9.340 | 9.340 | 9.043 | 9.298 | 665,585 | -0.01(-0.15%) |
Feb 09, 2018 | 9.177 | 9.390 | 9.128 | 9.312 | 999,391 | +0.18(+1.94%) |
Feb 08, 2018 | 9.269 | 9.361 | 9.128 | 9.135 | 678,611 | -0.13(-1.45%) |
Feb 07, 2018 | 9.064 | 9.432 | 9.029 | 9.269 | 485,161 | +0.19(+2.11%) |
Feb 06, 2018 | 9.213 | 9.517 | 9.014 | 9.078 | 918,233 | -0.55(-5.67%) |
Feb 05, 2018 | 9.871 | 9.885 | 9.432 | 9.623 | 310,534 | -0.27(-2.72%) |
Feb 02, 2018 | 9.942 | 9.949 | 9.780 | 9.892 | 328,136 | -0.11(-1.06%) |
Feb 01, 2018 | 10.18 | 10.23 | 9.970 | 9.999 | 360,536 | -0.19(-1.88%) |
Jan 31, 2018 | 10.18 | 10.25 | 10.12 | 10.19 | 342,529 | +0.04(+0.42%) |
Jan 30, 2018 | 10.24 | 10.30 | 10.10 | 10.15 | 367,308 | -0.13(-1.31%) |
Jan 29, 2018 | 10.20 | 10.36 | 10.20 | 10.28 | 349,947 | -0.09(-0.89%) |
Jan 26, 2018 | 10.47 | 10.47 | 10.31 | 10.37 | 257,598 | -0.09(-0.88%) |
Jan 25, 2018 | 10.40 | 10.49 | 10.35 | 10.47 | 392,462 | +0.08(+0.75%) |
Jan 24, 2018 | 10.53 | 10.56 | 10.37 | 10.39 | 327,931 | -0.14(-1.35%) |
Jan 23, 2018 | 10.35 | 10.56 | 10.33 | 10.53 | 316,259 | +0.21(+2.06%) |
Jan 22, 2018 | 10.32 | 10.37 | 10.27 | 10.32 | 359,300 | -0.01(-0.07%) |
Jan 19, 2018 | 10.18 | 10.33 | 10.15 | 10.32 | 421,426 | +0.13(+1.32%) |
Jan 18, 2018 | 10.35 | 10.37 | 10.17 | 10.19 | 400,534 | -0.16(-1.50%) |
Jan 17, 2018 | 10.25 | 10.35 | 10.21 | 10.35 | 470,575 | +0.10(+0.97%) |
Jan 16, 2018 | 10.20 | 10.31 | 10.20 | 10.25 | 610,699 | +0.07(+0.70%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.11(-1.10%) | |
Jan 11, 2018 | 10.20 | 10.33 | 10.18 | 10.29 | 535,602 | +0.11(+1.11%) |
Jan 10, 2018 | 10.20 | 10.33 | 10.12 | 10.18 | 423,902 | -0.08(-0.83%) |
Jan 09, 2018 | 10.27 | 10.37 | 10.18 | 10.26 | 495,988 | -0.01(-0.07%) |
Jan 08, 2018 | 10.26 | 10.54 | 10.19 | 10.27 | 2,297,248 | -0.40(-3.78%) |
Jan 05, 2018 | 10.70 | 10.72 | 10.58 | 10.67 | 450,070 | -0.04(-0.40%) |
Jan 04, 2018 | 10.93 | 10.93 | 10.69 | 10.71 | 360,461 | -0.19(-1.75%) |
Jan 03, 2018 | 11.00 | 11.09 | 10.86 | 10.91 | 393,177 | -0.09(-0.84%) |