Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.298 | 9.448 | 9.150 | 9.325 | 194,406 | +0.16(+1.75%) |
Apr 27, 2018 | 9.110 | 9.278 | 9.110 | 9.164 | 92,513 | +0.05(+0.59%) |
Apr 26, 2018 | 9.325 | 9.325 | 9.057 | 9.110 | 229,188 | -0.16(-1.73%) |
Apr 25, 2018 | 9.432 | 9.432 | 9.228 | 9.271 | 426,422 | -0.13(-1.42%) |
Apr 24, 2018 | 9.378 | 9.539 | 9.351 | 9.405 | 127,311 | +0.00(+0.00%) |
Apr 23, 2018 | 9.459 | 9.590 | 9.325 | 9.405 | 123,687 | -0.03(-0.28%) |
Apr 20, 2018 | 9.378 | 9.499 | 9.351 | 9.432 | 118,492 | +0.03(+0.28%) |
Apr 19, 2018 | 9.539 | 9.585 | 9.378 | 9.405 | 61,325 | -0.11(-1.13%) |
Apr 18, 2018 | 9.633 | 9.633 | 9.459 | 9.512 | 95,161 | -0.08(-0.84%) |
Apr 17, 2018 | 9.646 | 9.646 | 9.459 | 9.593 | 41,116 | -0.05(-0.56%) |
Apr 16, 2018 | 9.432 | 9.646 | 9.378 | 9.646 | 154,954 | +0.27(+2.86%) |
Apr 13, 2018 | 9.351 | 9.459 | 9.325 | 9.378 | 26,749 | +0.05(+0.57%) |
Apr 12, 2018 | 9.325 | 9.459 | 9.244 | 9.325 | 105,495 | -0.05(-0.57%) |
Apr 11, 2018 | 9.566 | 9.566 | 9.325 | 9.378 | 89,765 | +0.05(+0.57%) |
Apr 10, 2018 | 9.405 | 9.405 | 9.298 | 9.325 | 46,152 | +0.00(+0.00%) |
Apr 09, 2018 | 9.459 | 9.459 | 9.298 | 9.325 | 44,521 | -0.05(-0.57%) |
Apr 06, 2018 | 9.325 | 9.429 | 9.325 | 9.378 | 20,384 | +0.00(+0.00%) |
Apr 05, 2018 | 9.539 | 9.539 | 9.246 | 9.378 | 77,186 | -0.16(-1.69%) |
Apr 04, 2018 | 9.539 | 9.539 | 9.461 | 9.539 | 28,587 | +0.00(+0.00%) |
Apr 03, 2018 | 9.485 | 9.552 | 9.485 | 9.539 | 63,336 | +0.13(+1.42%) |
Apr 02, 2018 | 9.298 | 9.593 | 9.244 | 9.405 | 87,240 | +0.08(+0.86%) |
Mar 29, 2018 | 9.325 | 9.325 | 9.325 | 0 | +0.11(+1.16%) | |
Mar 28, 2018 | 9.378 | 9.378 | 9.110 | 9.217 | 85,249 | -0.19(-1.99%) |
Mar 27, 2018 | 9.405 | 9.459 | 9.298 | 9.405 | 38,611 | +0.00(+0.00%) |
Mar 26, 2018 | 9.432 | 9.432 | 9.271 | 9.405 | 34,034 | +0.00(+0.00%) |
Mar 23, 2018 | 9.432 | 9.485 | 9.374 | 9.405 | 20,028 | +0.00(+0.00%) |
Mar 22, 2018 | 9.378 | 9.459 | 9.378 | 9.405 | 21,942 | -0.05(-0.57%) |
Mar 21, 2018 | 9.418 | 9.472 | 9.416 | 9.459 | 30,197 | +0.03(+0.28%) |
Mar 20, 2018 | 9.485 | 9.485 | 9.378 | 9.432 | 55,618 | -0.03(-0.28%) |
Mar 19, 2018 | 9.593 | 9.593 | 9.405 | 9.459 | 54,635 | +0.05(+0.57%) |
Mar 16, 2018 | 9.485 | 9.542 | 9.405 | 9.405 | 49,082 | -0.08(-0.85%) |
Mar 15, 2018 | 9.673 | 9.673 | 9.378 | 9.485 | 78,731 | -0.16(-1.67%) |
Mar 14, 2018 | 9.673 | 9.678 | 9.593 | 9.646 | 24,342 | -0.05(-0.55%) |
Mar 13, 2018 | 9.700 | 9.700 | 9.619 | 9.700 | 31,500 | +0.08(+0.84%) |
Mar 12, 2018 | 9.646 | 9.673 | 9.579 | 9.619 | 28,796 | -0.05(-0.55%) |
Mar 09, 2018 | 9.646 | 9.700 | 9.566 | 9.673 | 36,288 | +0.11(+1.12%) |
Mar 08, 2018 | 9.646 | 9.668 | 9.512 | 9.566 | 39,649 | -0.05(-0.56%) |
Mar 07, 2018 | 9.673 | 9.677 | 9.593 | 9.619 | 29,992 | -0.05(-0.55%) |
Mar 06, 2018 | 9.673 | 9.673 | 9.595 | 9.673 | 24,739 | +0.00(+0.00%) |
Mar 05, 2018 | 9.619 | 9.700 | 9.566 | 9.673 | 98,837 | +0.08(+0.84%) |
Mar 02, 2018 | 9.619 | 9.673 | 9.566 | 9.593 | 30,358 | +0.03(+0.28%) |
Mar 01, 2018 | 9.566 | 9.753 | 9.515 | 9.566 | 57,876 | -0.03(-0.28%) |
Feb 28, 2018 | 9.570 | 9.593 | 9.528 | 9.593 | 67,512 | +0.05(+0.56%) |
Feb 27, 2018 | 9.539 | 9.729 | 9.539 | 9.539 | 41,808 | -0.08(-0.84%) |
Feb 26, 2018 | 9.593 | 9.700 | 9.593 | 9.619 | 51,289 | -0.03(-0.28%) |
Feb 23, 2018 | 9.753 | 9.753 | 9.646 | 9.646 | 37,633 | -0.03(-0.28%) |
Feb 22, 2018 | 9.753 | 9.780 | 9.646 | 9.673 | 47,699 | +0.03(+0.28%) |
Feb 21, 2018 | 9.727 | 9.753 | 9.646 | 9.646 | 69,026 | -0.05(-0.55%) |
Feb 20, 2018 | 9.753 | 9.780 | 9.593 | 9.700 | 47,104 | +0.05(+0.56%) |
Feb 16, 2018 | 9.646 | 9.646 | 9.646 | 0 | +0.11(+1.12%) | |
Feb 15, 2018 | 9.619 | 9.646 | 9.512 | 9.539 | 61,910 | -0.08(-0.84%) |
Feb 14, 2018 | 9.593 | 9.619 | 9.485 | 9.619 | 51,394 | +0.03(+0.28%) |
Feb 13, 2018 | 9.512 | 9.593 | 9.512 | 9.593 | 45,368 | +0.11(+1.13%) |
Feb 12, 2018 | 9.566 | 9.600 | 9.432 | 9.485 | 177,315 | +0.13(+1.43%) |
Feb 09, 2018 | 9.351 | 9.405 | 9.217 | 9.351 | 91,349 | +0.16(+1.75%) |
Feb 08, 2018 | 9.110 | 9.217 | 9.110 | 9.191 | 92,778 | +0.08(+0.88%) |
Feb 07, 2018 | 9.083 | 9.110 | 9.083 | 9.110 | 58,154 | +0.01(+0.16%) |
Feb 06, 2018 | 8.976 | 9.110 | 8.917 | 9.096 | 85,469 | +0.01(+0.14%) |
Feb 05, 2018 | 8.896 | 9.110 | 8.896 | 9.083 | 82,952 | +0.00(+0.00%) |
Feb 02, 2018 | 9.298 | 9.405 | 9.019 | 9.083 | 119,414 | -0.21(-2.31%) |