Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.685 | 9.732 | 9.262 | 9.450 | 188,638 | -0.24(-2.43%) |
Apr 27, 2018 | 9.779 | 9.873 | 9.403 | 9.685 | 178,908 | +0.00(+0.00%) |
Apr 26, 2018 | 9.638 | 9.873 | 9.497 | 9.685 | 311,261 | +0.05(+0.49%) |
Apr 25, 2018 | 9.309 | 9.685 | 9.168 | 9.638 | 266,292 | +0.33(+3.54%) |
Apr 24, 2018 | 9.497 | 9.779 | 9.051 | 9.309 | 220,017 | -0.09(-1.00%) |
Apr 23, 2018 | 9.544 | 9.591 | 9.121 | 9.403 | 267,535 | -0.14(-1.48%) |
Apr 20, 2018 | 9.685 | 9.685 | 9.168 | 9.544 | 275,415 | -0.19(-1.93%) |
Apr 19, 2018 | 9.356 | 9.873 | 9.262 | 9.732 | 324,019 | +0.42(+4.55%) |
Apr 18, 2018 | 9.309 | 9.685 | 9.239 | 9.309 | 280,881 | +0.14(+1.54%) |
Apr 17, 2018 | 8.933 | 9.309 | 8.886 | 9.168 | 249,501 | +0.28(+3.17%) |
Apr 16, 2018 | 8.745 | 8.933 | 8.275 | 8.886 | 263,406 | +0.24(+2.72%) |
Apr 13, 2018 | 8.980 | 8.980 | 8.510 | 8.651 | 257,081 | -0.19(-2.13%) |
Apr 12, 2018 | 8.416 | 9.027 | 8.251 | 8.839 | 300,729 | +0.52(+6.21%) |
Apr 11, 2018 | 8.228 | 8.369 | 8.087 | 8.322 | 229,424 | +0.09(+1.14%) |
Apr 10, 2018 | 8.275 | 8.463 | 8.087 | 8.228 | 255,878 | +0.24(+2.94%) |
Apr 09, 2018 | 7.805 | 8.181 | 7.617 | 7.993 | 264,622 | +0.33(+4.29%) |
Apr 06, 2018 | 8.134 | 8.275 | 7.476 | 7.664 | 414,645 | -0.61(-7.39%) |
Apr 05, 2018 | 7.993 | 8.510 | 7.852 | 8.275 | 444,000 | +0.47(+6.02%) |
Apr 04, 2018 | 7.664 | 7.899 | 7.429 | 7.805 | 455,351 | +0.14(+1.84%) |
Apr 03, 2018 | 7.711 | 7.852 | 7.429 | 7.664 | 242,747 | +0.05(+0.62%) |
Apr 02, 2018 | 7.617 | 7.946 | 7.523 | 7.617 | 610,558 | -0.05(-0.61%) |
Mar 29, 2018 | 7.664 | 7.664 | 7.664 | 0 | +0.14(+1.88%) | |
Mar 28, 2018 | 7.429 | 7.617 | 7.382 | 7.523 | 199,128 | +0.09(+1.27%) |
Mar 27, 2018 | 7.758 | 7.946 | 7.382 | 7.429 | 336,861 | -0.28(-3.66%) |
Mar 26, 2018 | 7.664 | 7.805 | 7.382 | 7.711 | 463,857 | +0.28(+3.80%) |
Mar 23, 2018 | 7.852 | 7.852 | 7.429 | 7.429 | 349,286 | -0.38(-4.82%) |
Mar 22, 2018 | 8.134 | 8.416 | 7.758 | 7.805 | 324,818 | -0.52(-6.21%) |
Mar 21, 2018 | 8.040 | 8.557 | 7.946 | 8.322 | 164,170 | +0.28(+3.51%) |
Mar 20, 2018 | 8.463 | 8.510 | 7.993 | 8.040 | 160,828 | -0.33(-3.93%) |
Mar 19, 2018 | 8.651 | 8.698 | 8.134 | 8.369 | 267,568 | -0.38(-4.30%) |
Mar 16, 2018 | 8.463 | 8.792 | 8.322 | 8.745 | 268,627 | +0.24(+2.76%) |
Mar 15, 2018 | 8.698 | 8.698 | 8.275 | 8.510 | 248,212 | -0.09(-1.09%) |
Mar 14, 2018 | 9.262 | 9.262 | 8.369 | 8.604 | 407,057 | -0.56(-6.15%) |
Mar 13, 2018 | 9.591 | 9.732 | 9.027 | 9.168 | 228,144 | -0.42(-4.41%) |
Mar 12, 2018 | 9.309 | 9.662 | 9.262 | 9.591 | 268,772 | +0.33(+3.55%) |
Mar 09, 2018 | 9.591 | 9.610 | 9.074 | 9.262 | 266,537 | -0.19(-1.99%) |
Mar 08, 2018 | 9.591 | 10.01 | 9.027 | 9.450 | 307,408 | -0.09(-0.99%) |
Mar 07, 2018 | 9.554 | 9.544 | 365,597 | +0.80(+9.14%) | ||
Mar 06, 2018 | 8.745 | 9.403 | 8.510 | 8.745 | 583,508 | -0.75(-7.92%) |
Mar 05, 2018 | 9.450 | 9.638 | 9.309 | 9.497 | 194,351 | -0.09(-0.98%) |
Mar 02, 2018 | 9.732 | 9.826 | 9.403 | 9.591 | 233,612 | -0.19(-1.92%) |
Mar 01, 2018 | 9.638 | 10.01 | 9.521 | 9.779 | 418,022 | +0.28(+2.97%) |
Feb 28, 2018 | 10.20 | 10.34 | 9.450 | 9.497 | 343,313 | -0.71(-6.91%) |
Feb 27, 2018 | 10.25 | 10.34 | 10.01 | 10.20 | 160,652 | -0.09(-0.91%) |
Feb 26, 2018 | 10.20 | 10.34 | 9.967 | 10.30 | 168,907 | +0.19(+1.86%) |
Feb 23, 2018 | 10.39 | 10.44 | 9.967 | 10.11 | 113,138 | -0.14(-1.38%) |
Feb 22, 2018 | 11.00 | 11.03 | 10.16 | 10.25 | 212,515 | -0.56(-5.22%) |
Feb 21, 2018 | 10.81 | 11.14 | 10.72 | 10.81 | 127,118 | +0.09(+0.88%) |
Feb 20, 2018 | 10.86 | 11.28 | 10.70 | 10.72 | 206,055 | -0.28(-2.56%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.77 | 11.10 | 10.48 | 11.00 | 231,398 | +0.38(+3.54%) |
Feb 14, 2018 | 9.873 | 10.77 | 9.873 | 10.63 | 341,258 | +0.56(+5.61%) |
Feb 13, 2018 | 9.591 | 10.44 | 9.591 | 10.06 | 362,986 | +0.38(+3.88%) |
Feb 12, 2018 | 8.839 | 9.826 | 8.839 | 9.685 | 377,870 | +0.94(+10.75%) |
Feb 09, 2018 | 8.698 | 8.839 | 8.134 | 8.745 | 286,508 | +0.28(+3.33%) |
Feb 08, 2018 | 8.792 | 8.792 | 8.322 | 8.463 | 222,793 | -0.28(-3.23%) |
Feb 07, 2018 | 9.027 | 9.168 | 8.721 | 8.745 | 147,888 | -0.38(-4.12%) |
Feb 06, 2018 | 8.369 | 9.450 | 8.237 | 9.121 | 317,423 | +0.42(+4.86%) |
Feb 05, 2018 | 9.074 | 9.356 | 8.557 | 8.698 | 230,481 | -0.47(-5.13%) |
Feb 02, 2018 | 9.497 | 9.638 | 9.074 | 9.168 | 250,865 | -0.52(-5.34%) |