Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.455 | 9.455 | 9.417 | 9.447 | 25,997 | +0.05(+0.56%) |
Apr 27, 2018 | 9.394 | 9.432 | 9.394 | 9.394 | 47,482 | +0.00(+0.00%) |
Apr 26, 2018 | 9.356 | 9.394 | 9.356 | 9.394 | 84,338 | +0.06(+0.65%) |
Apr 25, 2018 | 9.379 | 9.387 | 9.326 | 9.334 | 69,310 | -0.06(-0.64%) |
Apr 24, 2018 | 9.387 | 9.417 | 9.379 | 9.394 | 63,697 | +0.02(+0.16%) |
Apr 23, 2018 | 9.409 | 9.425 | 9.379 | 9.379 | 63,379 | -0.05(-0.56%) |
Apr 20, 2018 | 9.394 | 9.432 | 9.379 | 9.432 | 47,172 | +0.03(+0.32%) |
Apr 19, 2018 | 9.440 | 9.455 | 9.387 | 9.402 | 85,118 | -0.05(-0.48%) |
Apr 18, 2018 | 9.500 | 9.500 | 9.417 | 9.447 | 96,131 | -0.07(-0.72%) |
Apr 17, 2018 | 9.515 | 9.553 | 9.493 | 9.515 | 75,279 | -0.03(-0.29%) |
Apr 16, 2018 | 9.498 | 9.543 | 9.468 | 9.543 | 71,593 | +0.04(+0.40%) |
Apr 13, 2018 | 9.468 | 9.506 | 9.445 | 9.506 | 52,474 | +0.07(+0.72%) |
Apr 12, 2018 | 9.445 | 9.476 | 9.438 | 9.438 | 44,914 | -0.05(-0.48%) |
Apr 11, 2018 | 9.498 | 9.498 | 9.453 | 9.483 | 56,662 | +0.02(+0.16%) |
Apr 10, 2018 | 9.476 | 9.476 | 9.442 | 9.468 | 71,290 | +0.05(+0.48%) |
Apr 09, 2018 | 9.385 | 9.438 | 9.385 | 9.423 | 97,985 | +0.02(+0.16%) |
Apr 06, 2018 | 9.415 | 9.423 | 9.378 | 9.408 | 67,332 | +0.05(+0.56%) |
Apr 05, 2018 | 9.355 | 9.393 | 9.325 | 9.355 | 94,296 | +0.00(+0.00%) |
Apr 04, 2018 | 9.302 | 9.355 | 9.283 | 9.355 | 138,326 | +0.08(+0.81%) |
Apr 03, 2018 | 9.287 | 9.287 | 9.249 | 9.280 | 81,900 | +0.00(+0.00%) |
Apr 02, 2018 | 9.325 | 9.325 | 9.228 | 9.280 | 73,515 | +0.02(+0.16%) |
Mar 29, 2018 | 9.265 | 9.265 | 9.265 | 0 | +0.04(+0.41%) | |
Mar 28, 2018 | 9.204 | 9.227 | 9.197 | 9.227 | 87,695 | +0.03(+0.33%) |
Mar 27, 2018 | 9.151 | 9.197 | 9.151 | 9.197 | 60,681 | +0.05(+0.49%) |
Mar 26, 2018 | 9.151 | 9.151 | 9.121 | 9.151 | 42,810 | +0.01(+0.08%) |
Mar 23, 2018 | 9.189 | 9.189 | 9.136 | 9.144 | 61,240 | -0.05(-0.49%) |
Mar 22, 2018 | 9.189 | 9.204 | 9.180 | 9.189 | 93,225 | +0.02(+0.16%) |
Mar 21, 2018 | 9.189 | 9.189 | 9.151 | 9.174 | 78,345 | -0.02(-0.16%) |
Mar 20, 2018 | 9.182 | 9.212 | 9.174 | 9.189 | 52,423 | -0.03(-0.33%) |
Mar 19, 2018 | 9.197 | 9.219 | 9.174 | 9.219 | 75,802 | +0.00(+0.00%) |
Mar 16, 2018 | 9.234 | 9.234 | 9.212 | 9.219 | 52,370 | -0.02(-0.24%) |
Mar 15, 2018 | 9.212 | 9.242 | 9.204 | 9.242 | 64,274 | +0.02(+0.27%) |
Mar 14, 2018 | 9.225 | 9.277 | 9.195 | 9.217 | 85,356 | -0.02(-0.24%) |
Mar 13, 2018 | 9.240 | 9.255 | 9.202 | 9.239 | 56,526 | -0.00(-0.01%) |
Mar 12, 2018 | 9.187 | 9.240 | 9.180 | 9.240 | 111,052 | +0.03(+0.33%) |
Mar 09, 2018 | 9.232 | 9.239 | 9.202 | 9.210 | 47,238 | -0.03(-0.32%) |
Mar 08, 2018 | 9.225 | 9.240 | 9.210 | 9.240 | 33,116 | +0.02(+0.16%) |
Mar 07, 2018 | 9.195 | 9.225 | 65,187 | +0.02(+0.16%) | ||
Mar 06, 2018 | 9.202 | 9.240 | 9.195 | 9.210 | 51,154 | -0.02(-0.24%) |
Mar 05, 2018 | 9.195 | 9.232 | 9.180 | 9.232 | 87,068 | +0.05(+0.49%) |
Mar 02, 2018 | 9.202 | 9.210 | 9.172 | 9.187 | 103,595 | -0.02(-0.16%) |
Mar 01, 2018 | 9.247 | 9.247 | 9.180 | 9.202 | 119,773 | -0.02(-0.24%) |
Feb 28, 2018 | 9.255 | 9.255 | 9.202 | 9.225 | 98,431 | +0.00(+0.00%) |
Feb 27, 2018 | 9.322 | 9.322 | 9.210 | 9.225 | 158,782 | -0.06(-0.65%) |
Feb 26, 2018 | 9.300 | 9.307 | 9.277 | 9.285 | 41,464 | +0.00(+0.00%) |
Feb 23, 2018 | 9.232 | 9.285 | 9.232 | 9.285 | 105,704 | +0.08(+0.81%) |
Feb 22, 2018 | 9.255 | 9.262 | 9.210 | 9.210 | 76,183 | -0.05(-0.49%) |
Feb 21, 2018 | 9.292 | 9.299 | 9.225 | 9.255 | 115,081 | -0.02(-0.24%) |
Feb 20, 2018 | 9.315 | 9.337 | 9.255 | 9.277 | 55,465 | -0.06(-0.64%) |
Feb 16, 2018 | 9.337 | 9.337 | 9.337 | 0 | -0.02(-0.16%) | |
Feb 15, 2018 | 9.360 | 9.360 | 9.322 | 9.352 | 47,110 | +0.00(+0.02%) |
Feb 14, 2018 | 9.320 | 9.350 | 9.305 | 9.350 | 75,990 | +0.01(+0.16%) |
Feb 13, 2018 | 9.215 | 9.335 | 9.215 | 9.335 | 42,375 | +0.06(+0.64%) |
Feb 12, 2018 | 9.253 | 9.283 | 9.241 | 9.275 | 43,361 | +0.04(+0.40%) |
Feb 09, 2018 | 9.268 | 9.298 | 9.230 | 9.238 | 133,398 | -0.04(-0.48%) |
Feb 08, 2018 | 9.335 | 9.335 | 9.253 | 9.283 | 66,396 | -0.03(-0.32%) |
Feb 07, 2018 | 9.298 | 9.357 | 9.298 | 9.313 | 126,597 | +0.04(+0.40%) |
Feb 06, 2018 | 9.148 | 9.305 | 9.148 | 9.275 | 104,625 | +0.08(+0.85%) |
Feb 05, 2018 | 9.238 | 9.238 | 9.171 | 9.197 | 122,179 | -0.06(-0.69%) |
Feb 02, 2018 | 9.245 | 9.268 | 9.208 | 9.260 | 127,745 | +0.00(+0.00%) |