Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.097 | 9.154 | 9.030 | 9.049 | 298,661 | -0.05(-0.52%) |
Apr 27, 2018 | 9.239 | 9.258 | 9.040 | 9.097 | 315,915 | -0.16(-1.74%) |
Apr 26, 2018 | 9.249 | 9.311 | 9.230 | 9.258 | 359,344 | +0.00(+0.00%) |
Apr 25, 2018 | 9.410 | 9.410 | 9.239 | 9.258 | 435,532 | -0.16(-1.71%) |
Apr 24, 2018 | 9.296 | 9.467 | 9.275 | 9.420 | 1,614,415 | +0.15(+1.64%) |
Apr 23, 2018 | 9.439 | 9.439 | 9.239 | 9.268 | 724,044 | -0.14(-1.51%) |
Apr 20, 2018 | 9.619 | 9.629 | 9.368 | 9.410 | 464,409 | -0.19(-1.98%) |
Apr 19, 2018 | 9.553 | 9.686 | 9.505 | 9.600 | 1,144,218 | +0.06(+0.60%) |
Apr 18, 2018 | 9.524 | 9.567 | 9.505 | 9.543 | 565,083 | +0.04(+0.40%) |
Apr 17, 2018 | 9.524 | 9.543 | 9.439 | 9.505 | 441,558 | -0.01(-0.10%) |
Apr 16, 2018 | 9.391 | 9.534 | 9.353 | 9.515 | 1,553,736 | +0.10(+1.11%) |
Apr 13, 2018 | 9.477 | 9.477 | 9.353 | 9.410 | 3,338,663 | -0.05(-0.50%) |
Apr 12, 2018 | 9.334 | 9.500 | 9.315 | 9.458 | 595,387 | +0.09(+0.91%) |
Apr 11, 2018 | 9.353 | 9.448 | 9.258 | 9.372 | 1,237,480 | +0.01(+0.10%) |
Apr 10, 2018 | 9.534 | 9.581 | 9.339 | 9.363 | 374,870 | -0.07(-0.70%) |
Apr 09, 2018 | 9.439 | 9.524 | 9.353 | 9.429 | 452,271 | +0.06(+0.61%) |
Apr 06, 2018 | 9.439 | 9.534 | 9.306 | 9.372 | 1,011,548 | -0.12(-1.30%) |
Apr 05, 2018 | 9.477 | 9.515 | 9.401 | 9.496 | 2,545,978 | +0.04(+0.40%) |
Apr 04, 2018 | 9.448 | 9.534 | 9.420 | 9.458 | 2,527,353 | -0.05(-0.50%) |
Apr 03, 2018 | 9.581 | 9.619 | 9.477 | 9.505 | 2,645,884 | -0.03(-0.30%) |
Apr 02, 2018 | 9.676 | 9.705 | 9.496 | 9.534 | 1,891,812 | -0.10(-1.08%) |
Mar 29, 2018 | 9.638 | 9.638 | 9.638 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.885 | 9.895 | 9.686 | 9.762 | 962,536 | -0.09(-0.87%) |
Mar 27, 2018 | 9.752 | 9.961 | 9.667 | 9.847 | 1,249,979 | +0.14(+1.47%) |
Mar 26, 2018 | 9.733 | 9.790 | 9.505 | 9.705 | 2,804,200 | +0.03(+0.29%) |
Mar 23, 2018 | 9.800 | 9.847 | 9.657 | 9.676 | 935,949 | -0.15(-1.55%) |
Mar 22, 2018 | 9.876 | 9.971 | 9.800 | 9.828 | 1,072,648 | -0.09(-0.86%) |
Mar 21, 2018 | 9.790 | 9.980 | 9.790 | 9.914 | 832,714 | +0.12(+1.26%) |
Mar 20, 2018 | 9.705 | 9.980 | 9.705 | 9.790 | 2,251,270 | +0.03(+0.29%) |
Mar 19, 2018 | 9.667 | 9.800 | 9.610 | 9.762 | 2,091,810 | +0.04(+0.39%) |
Mar 16, 2018 | 9.705 | 9.828 | 9.477 | 9.724 | 10,426,892 | +0.00(+0.00%) |
Mar 15, 2018 | 9.942 | 10.01 | 9.600 | 9.724 | 4,302,910 | -0.24(-2.38%) |
Mar 14, 2018 | 10.02 | 10.20 | 9.899 | 9.961 | 6,446,446 | +0.01(+0.10%) |
Mar 13, 2018 | 9.999 | 10.20 | 9.743 | 9.952 | 3,055,635 | -0.01(-0.10%) |
Mar 12, 2018 | 10.03 | 10.17 | 9.942 | 9.961 | 2,235,751 | +0.02(+0.19%) |
Mar 09, 2018 | 9.790 | 10.07 | 9.743 | 9.942 | 1,565,904 | +0.23(+2.35%) |
Mar 08, 2018 | 9.667 | 9.790 | 9.629 | 9.714 | 1,173,994 | +0.08(+0.79%) |
Mar 07, 2018 | 9.686 | 9.363 | 9.638 | 1,168,964 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.610 | 9.686 | 9.486 | 9.619 | 1,347,292 | -0.04(-0.39%) |
Mar 05, 2018 | 9.192 | 9.743 | 9.192 | 9.657 | 2,676,332 | +0.40(+4.31%) |
Mar 02, 2018 | 9.296 | 9.486 | 9.173 | 9.258 | 583,243 | +0.01(+0.10%) |
Mar 01, 2018 | 9.239 | 9.296 | 9.163 | 9.249 | 724,897 | +0.09(+1.04%) |
Feb 28, 2018 | 9.173 | 9.258 | 9.087 | 9.154 | 494,753 | +0.01(+0.10%) |
Feb 27, 2018 | 9.201 | 9.268 | 9.116 | 9.144 | 233,254 | -0.09(-1.03%) |
Feb 26, 2018 | 9.258 | 9.347 | 9.201 | 9.239 | 210,622 | -0.01(-0.10%) |
Feb 23, 2018 | 9.144 | 9.277 | 9.135 | 9.249 | 362,624 | +0.11(+1.25%) |
Feb 22, 2018 | 9.135 | 459,468 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.116 | 9.258 | 8.954 | 8.983 | 734,046 | -0.15(-1.66%) |
Feb 20, 2018 | 9.220 | 9.230 | 9.002 | 9.135 | 488,832 | -0.05(-0.52%) |
Feb 16, 2018 | 9.182 | 9.182 | 9.182 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.040 | 9.173 | 8.812 | 9.154 | 606,383 | +0.23(+2.55%) |
Feb 14, 2018 | 9.021 | 9.021 | 8.850 | 8.926 | 450,422 | -0.07(-0.74%) |
Feb 13, 2018 | 8.954 | 9.154 | 8.935 | 8.992 | 615,682 | +0.03(+0.32%) |
Feb 12, 2018 | 8.897 | 9.011 | 8.803 | 8.964 | 284,097 | +0.07(+0.75%) |
Feb 09, 2018 | 9.011 | 9.021 | 8.879 | 8.897 | 537,941 | -0.02(-0.21%) |
Feb 08, 2018 | 8.916 | 9.011 | 8.869 | 8.916 | 499,745 | -0.01(-0.11%) |
Feb 07, 2018 | 8.926 | 9.059 | 8.755 | 8.926 | 1,060,972 | +0.31(+3.64%) |
Feb 06, 2018 | 8.413 | 8.679 | 8.413 | 8.613 | 328,790 | +0.00(+0.00%) |
Feb 05, 2018 | 8.916 | 8.973 | 8.470 | 8.613 | 385,640 | -0.38(-4.22%) |
Feb 02, 2018 | 8.860 | 9.040 | 8.736 | 8.992 | 356,771 | +0.15(+1.72%) |
Feb 01, 2018 | 8.432 | 8.888 | 8.423 | 8.841 | 671,980 | +0.33(+3.91%) |
Jan 31, 2018 | 8.746 | 8.812 | 8.214 | 8.508 | 1,085,687 | -0.26(-2.93%) |
Jan 30, 2018 | 8.926 | 8.926 | 8.784 | 8.765 | 521,856 | -0.20(-2.22%) |
Jan 29, 2018 | 9.021 | 9.045 | 8.945 | 8.964 | 413,993 | -0.02(-0.21%) |
Jan 26, 2018 | 9.116 | 9.175 | 8.894 | 8.983 | 204,804 | -0.13(-1.46%) |
Jan 25, 2018 | 9.201 | 9.258 | 9.097 | 9.116 | 157,452 | -0.13(-1.44%) |
Jan 24, 2018 | 9.258 | 9.296 | 9.220 | 9.249 | 554,694 | +0.00(+0.00%) |
Jan 23, 2018 | 9.201 | 9.306 | 9.116 | 9.249 | 899,158 | +0.03(+0.31%) |
Jan 22, 2018 | 9.144 | 9.258 | 9.116 | 9.220 | 241,670 | +0.01(+0.10%) |
Jan 19, 2018 | 9.144 | 9.230 | 9.078 | 9.211 | 381,899 | +0.07(+0.73%) |
Jan 18, 2018 | 9.192 | 9.345 | 9.144 | 9.144 | 167,063 | -0.10(-1.13%) |
Jan 17, 2018 | 9.306 | 9.334 | 9.230 | 9.249 | 566,023 | -0.01(-0.10%) |
Jan 16, 2018 | 9.230 | 9.325 | 9.201 | 9.258 | 271,090 | +0.03(+0.31%) |
Jan 12, 2018 | 9.230 | 9.230 | 9.230 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.496 | 9.496 | 9.372 | 9.410 | 114,823 | -0.07(-0.70%) |
Jan 10, 2018 | 9.410 | 9.524 | 9.315 | 9.477 | 334,005 | +0.06(+0.60%) |
Jan 09, 2018 | 9.448 | 9.467 | 9.353 | 9.420 | 266,046 | +0.00(+0.00%) |
Jan 08, 2018 | 9.543 | 9.543 | 9.363 | 9.420 | 250,153 | -0.06(-0.60%) |
Jan 05, 2018 | 9.496 | 9.572 | 9.306 | 9.477 | 471,378 | -0.06(-0.60%) |
Jan 04, 2018 | 9.486 | 9.543 | 9.429 | 9.534 | 752,482 | +0.02(+0.20%) |
Jan 03, 2018 | 9.477 | 9.524 | 9.353 | 9.515 | 572,268 | +0.00(+0.00%) |
Jan 02, 2018 | 9.534 | 9.572 | 9.429 | 9.515 | 614,070 | -0.05(-0.50%) |
Dec 29, 2017 | 9.562 | 9.562 | 9.562 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.363 | 9.429 | 9.315 | 9.401 | 334,731 | -0.01(-0.10%) |
Dec 27, 2017 | 9.344 | 9.420 | 9.306 | 9.410 | 393,934 | +0.14(+1.54%) |
Dec 26, 2017 | 9.192 | 9.292 | 9.192 | 9.268 | 439,915 | +0.03(+0.31%) |
Dec 22, 2017 | 9.258 | 9.296 | 9.182 | 9.239 | 457,087 | +0.03(+0.31%) |
Dec 21, 2017 | 9.116 | 9.268 | 9.116 | 9.211 | 598,988 | -0.01(-0.10%) |
Dec 20, 2017 | 9.097 | 9.258 | 9.030 | 9.220 | 533,952 | +0.03(+0.31%) |
Dec 19, 2017 | 9.002 | 9.249 | 9.002 | 9.192 | 1,412,454 | +0.08(+0.83%) |
Dec 18, 2017 | 9.078 | 9.220 | 9.068 | 9.116 | 123,570 | +0.07(+0.73%) |
Dec 15, 2017 | 9.030 | 9.068 | 9.021 | 9.049 | 415,473 | +0.05(+0.53%) |
Dec 14, 2017 | 8.992 | 9.040 | 8.935 | 9.002 | 691,751 | +0.03(+0.32%) |
Dec 13, 2017 | 8.945 | 9.021 | 8.907 | 8.973 | 87,426 | +0.00(+0.00%) |
Dec 12, 2017 | 8.897 | 8.983 | 8.850 | 8.973 | 146,163 | +0.02(+0.21%) |
Dec 11, 2017 | 8.869 | 8.973 | 8.860 | 8.954 | 219,143 | +0.03(+0.32%) |
Dec 08, 2017 | 8.850 | 9.040 | 8.850 | 8.926 | 427,942 | +0.11(+1.29%) |
Dec 07, 2017 | 9.049 | 9.068 | 8.727 | 8.812 | 374,872 | -0.18(-2.01%) |
Dec 06, 2017 | 9.059 | 9.059 | 8.755 | 8.992 | 341,468 | -0.08(-0.84%) |
Dec 05, 2017 | 9.306 | 9.306 | 9.068 | 9.068 | 209,242 | -0.19(-2.05%) |
Dec 04, 2017 | 9.572 | 9.572 | 9.258 | 9.258 | 281,491 | -0.26(-2.69%) |