Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.847 | 9.851 | 9.791 | 9.791 | 3,008 | +0.03(+0.26%) |
Apr 27, 2018 | 9.722 | 9.851 | 9.722 | 9.765 | 21,840 | +0.26(+2.71%) |
Apr 26, 2018 | 9.550 | 9.722 | 9.507 | 9.507 | 3,466 | -0.15(-1.56%) |
Apr 25, 2018 | 9.636 | 9.808 | 9.630 | 9.657 | 7,571 | -0.06(-0.66%) |
Apr 24, 2018 | 9.722 | 9.722 | 9.722 | 9.722 | 6,764 | +0.09(+0.89%) |
Apr 23, 2018 | 9.636 | 9.636 | 9.636 | 9.636 | 1,349 | -0.04(-0.44%) |
Apr 19, 2018 | 9.679 | 9.679 | 9.679 | 86 | +0.17(+1.81%) | |
Apr 18, 2018 | 9.765 | 9.765 | 9.507 | 9.507 | 1,322 | -0.26(-2.64%) |
Apr 17, 2018 | 9.765 | 9.765 | 9.765 | 9.765 | 817 | +0.09(+0.89%) |
Apr 16, 2018 | 9.679 | 9.679 | 9.679 | 9.679 | 1,831 | +0.08(+0.88%) |
Apr 13, 2018 | 9.593 | 9.595 | 9.507 | 9.595 | 1,214 | -0.12(-1.20%) |
Apr 09, 2018 | 9.711 | 9.711 | 9.711 | 210 | +0.02(+0.24%) | |
Apr 06, 2018 | 9.688 | 9.688 | 9.688 | 9.688 | 1,097 | -0.02(-0.22%) |
Apr 05, 2018 | 9.808 | 9.808 | 9.709 | 9.709 | 1,687 | -0.01(-0.13%) |
Apr 03, 2018 | 9.722 | 9.722 | 9.722 | 119 | -0.04(-0.44%) | |
Apr 02, 2018 | 9.765 | 9.765 | 9.722 | 9.765 | 685 | +0.00(+0.00%) |
Mar 29, 2018 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.765 | 9.765 | 9.739 | 9.765 | 11,279 | +0.08(+0.83%) |
Mar 27, 2018 | 9.765 | 9.765 | 9.685 | 9.685 | 1,323 | -0.12(-1.25%) |
Mar 26, 2018 | 9.808 | 9.808 | 9.765 | 9.808 | 16,039 | +0.09(+0.89%) |
Mar 23, 2018 | 9.722 | 9.722 | 9.722 | 9.722 | 266 | +0.04(+0.44%) |
Mar 22, 2018 | 9.679 | 9.679 | 9.657 | 9.679 | 3,475 | +0.05(+0.49%) |
Mar 20, 2018 | 9.632 | 9.632 | 9.632 | 90 | +0.17(+1.77%) | |
Mar 16, 2018 | 9.464 | 9.464 | 9.464 | 26 | -0.09(-0.90%) | |
Mar 15, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 1,365 | -0.09(-0.94%) |
Mar 14, 2018 | 9.765 | 9.765 | 9.640 | 9.640 | 1,003 | +0.00(+0.00%) |
Mar 13, 2018 | 9.640 | 9.640 | 9.640 | 9.640 | 693 | -0.05(-0.54%) |
Mar 12, 2018 | 9.636 | 9.693 | 9.636 | 9.693 | 563 | +0.06(+0.59%) |
Mar 09, 2018 | 9.808 | 9.808 | 9.636 | 9.636 | 1,428 | -0.16(-1.61%) |
Mar 08, 2018 | 9.804 | 9.808 | 9.794 | 9.794 | 1,448 | +0.07(+0.74%) |
Mar 07, 2018 | 9.808 | 9.808 | 9.722 | 9.722 | 4,503 | +0.13(+1.35%) |
Mar 06, 2018 | 9.722 | 9.722 | 9.593 | 9.593 | 1,332 | -0.13(-1.33%) |
Mar 05, 2018 | 9.722 | 9.722 | 9.683 | 9.722 | 1,041 | +0.04(+0.44%) |
Mar 02, 2018 | 9.679 | 9.722 | 9.679 | 9.679 | 3,804 | +0.00(+0.00%) |
Mar 01, 2018 | 9.894 | 9.894 | 9.679 | 9.679 | 6,053 | -0.22(-2.17%) |
Feb 28, 2018 | 9.621 | 10.02 | 9.621 | 9.894 | 10,624 | +0.22(+2.22%) |
Feb 27, 2018 | 9.550 | 9.679 | 9.550 | 9.679 | 8,057 | +0.09(+0.94%) |
Feb 26, 2018 | 9.589 | 9.589 | 9.589 | 9.589 | 643 | -0.05(-0.49%) |
Feb 22, 2018 | 9.636 | 9.636 | 9.636 | 102 | +0.26(+2.75%) | |
Feb 20, 2018 | 9.378 | 9.378 | 9.378 | 2 | -0.22(-2.24%) | |
Feb 16, 2018 | 9.593 | 9.593 | 9.593 | 0 | +0.12(+1.32%) | |
Feb 15, 2018 | 9.206 | 9.468 | 9.206 | 9.468 | 2,124 | +0.27(+2.89%) |
Feb 14, 2018 | 9.163 | 9.202 | 9.034 | 9.202 | 8,891 | +0.08(+0.90%) |
Feb 13, 2018 | 9.421 | 9.421 | 9.120 | 9.120 | 2,359 | -0.30(-3.20%) |
Feb 12, 2018 | 9.206 | 9.550 | 9.206 | 9.421 | 2,260 | -0.16(-1.62%) |
Feb 09, 2018 | 9.722 | 9.741 | 9.576 | 9.576 | 4,094 | -0.36(-3.63%) |
Feb 08, 2018 | 9.765 | 9.937 | 9.765 | 9.937 | 1,334 | +0.08(+0.79%) |
Feb 07, 2018 | 9.915 | 9.915 | 9.860 | 9.860 | 2,663 | -0.11(-1.13%) |
Feb 06, 2018 | 10.03 | 10.07 | 9.945 | 9.973 | 5,073 | -0.01(-0.11%) |
Feb 05, 2018 | 10.20 | 9.911 | 9.984 | 3,164 | -0.22(-2.14%) | |
Feb 02, 2018 | 10.21 | 10.21 | 10.20 | 10.20 | 2,349 | -0.08(-0.79%) |