Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.784 | 9.885 | 9.741 | 9.755 | 194,754 | -0.05(-0.51%) |
Apr 27, 2018 | 9.669 | 9.820 | 9.669 | 9.805 | 186,675 | +0.14(+1.49%) |
Apr 26, 2018 | 9.511 | 9.712 | 9.511 | 9.662 | 316,423 | +0.18(+1.90%) |
Apr 25, 2018 | 9.489 | 9.547 | 9.372 | 9.482 | 206,591 | -0.02(-0.23%) |
Apr 24, 2018 | 9.468 | 9.525 | 9.353 | 9.504 | 392,485 | +0.04(+0.38%) |
Apr 23, 2018 | 9.619 | 9.654 | 9.406 | 9.468 | 438,642 | -0.17(-1.72%) |
Apr 20, 2018 | 9.770 | 9.841 | 9.604 | 9.633 | 361,465 | -0.17(-1.69%) |
Apr 19, 2018 | 9.906 | 9.935 | 9.755 | 9.798 | 258,020 | -0.14(-1.45%) |
Apr 18, 2018 | 9.920 | 9.992 | 9.917 | 9.942 | 229,820 | +0.04(+0.44%) |
Apr 17, 2018 | 9.870 | 9.985 | 9.849 | 9.899 | 339,433 | +0.07(+0.73%) |
Apr 16, 2018 | 9.712 | 9.877 | 9.633 | 9.827 | 208,816 | +0.13(+1.33%) |
Apr 13, 2018 | 9.734 | 9.748 | 9.647 | 9.698 | 221,233 | -0.01(-0.15%) |
Apr 12, 2018 | 9.913 | 9.913 | 9.705 | 9.712 | 200,761 | -0.18(-1.82%) |
Apr 11, 2018 | 9.827 | 9.942 | 9.798 | 9.892 | 286,054 | +0.04(+0.44%) |
Apr 10, 2018 | 9.849 | 9.885 | 9.755 | 9.849 | 395,565 | +0.06(+0.59%) |
Apr 09, 2018 | 9.841 | 9.892 | 9.748 | 9.791 | 269,453 | -0.03(-0.29%) |
Apr 06, 2018 | 9.906 | 9.971 | 9.784 | 9.820 | 266,604 | -0.11(-1.09%) |
Apr 05, 2018 | 9.985 | 9.985 | 9.827 | 9.928 | 328,121 | -0.01(-0.07%) |
Apr 04, 2018 | 9.762 | 10.01 | 9.762 | 9.935 | 484,122 | +0.12(+1.25%) |
Apr 03, 2018 | 9.654 | 9.906 | 9.568 | 9.813 | 354,171 | +0.17(+1.71%) |
Apr 02, 2018 | 9.827 | 9.892 | 9.561 | 9.647 | 361,221 | -0.19(-1.97%) |
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%) |