Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.210 | 9.210 | 8.800 | 9.130 | 2,055 | -0.07(-0.76%) |
Apr 27, 2018 | 9.240 | 9.460 | 9.200 | 9.200 | 30,398 | +0.10(+1.10%) |
Apr 26, 2018 | 9.710 | 9.710 | 8.760 | 9.100 | 20,566 | -0.10(-1.09%) |
Apr 25, 2018 | 8.940 | 9.480 | 8.935 | 9.200 | 57,853 | +0.30(+3.37%) |
Apr 24, 2018 | 9.400 | 9.780 | 8.900 | 8.900 | 16,094 | -0.40(-4.30%) |
Apr 23, 2018 | 9.210 | 9.550 | 8.930 | 9.300 | 14,949 | +0.02(+0.22%) |
Apr 20, 2018 | 9.470 | 9.590 | 9.270 | 9.280 | 1,905 | -0.24(-2.52%) |
Apr 18, 2018 | 9.520 | 9.520 | 9.520 | 124 | +0.02(+0.21%) | |
Apr 17, 2018 | 9.695 | 9.695 | 9.339 | 9.500 | 4,541 | -0.06(-0.63%) |
Apr 16, 2018 | 9.610 | 9.650 | 9.310 | 9.560 | 9,471 | -0.04(-0.42%) |
Apr 13, 2018 | 9.356 | 9.600 | 9.356 | 9.600 | 633 | -0.09(-0.93%) |
Apr 12, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 229 | +0.14(+1.47%) |
Apr 11, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 540 | +0.02(+0.21%) |
Apr 10, 2018 | 9.360 | 9.720 | 9.340 | 9.530 | 2,555 | +0.17(+1.82%) |
Apr 09, 2018 | 9.320 | 9.710 | 9.320 | 9.360 | 3,811 | +0.05(+0.54%) |
Apr 06, 2018 | 9.350 | 9.530 | 9.290 | 9.310 | 10,376 | -0.09(-1.01%) |
Apr 05, 2018 | 9.430 | 9.460 | 9.200 | 9.405 | 10,486 | +0.09(+1.02%) |
Apr 04, 2018 | 8.970 | 9.385 | 8.970 | 9.310 | 17,259 | +0.30(+3.33%) |
Apr 03, 2018 | 9.120 | 9.300 | 9.010 | 9.010 | 5,182 | -0.10(-1.10%) |
Apr 02, 2018 | 9.140 | 9.170 | 8.810 | 9.110 | 5,619 | -0.05(-0.50%) |
Mar 29, 2018 | 9.156 | 9.156 | 9.156 | 0 | +0.16(+1.73%) | |
Mar 28, 2018 | 9.000 | 9.280 | 8.930 | 9.000 | 4,423 | -0.10(-1.10%) |
Mar 27, 2018 | 9.040 | 9.137 | 8.920 | 9.100 | 3,035 | -0.18(-1.94%) |
Mar 26, 2018 | 9.420 | 9.460 | 8.980 | 9.280 | 12,456 | -0.08(-0.85%) |
Mar 23, 2018 | 9.440 | 9.440 | 9.350 | 9.360 | 6,750 | -0.09(-0.95%) |
Mar 22, 2018 | 9.470 | 9.540 | 9.240 | 9.450 | 5,559 | -0.14(-1.46%) |
Mar 21, 2018 | 9.540 | 9.963 | 9.450 | 9.590 | 25,261 | +0.11(+1.16%) |
Mar 20, 2018 | 9.100 | 9.782 | 9.100 | 9.480 | 21,811 | +0.39(+4.29%) |
Mar 19, 2018 | 9.054 | 9.140 | 8.948 | 9.090 | 10,376 | +0.02(+0.22%) |
Mar 16, 2018 | 8.640 | 9.195 | 8.510 | 9.070 | 46,363 | +0.54(+6.33%) |
Mar 15, 2018 | 8.620 | 9.020 | 8.520 | 8.530 | 33,625 | -0.14(-1.61%) |
Mar 14, 2018 | 8.750 | 8.810 | 8.500 | 8.670 | 6,576 | +0.06(+0.70%) |
Mar 13, 2018 | 8.880 | 9.000 | 8.610 | 8.610 | 2,716 | -0.22(-2.49%) |
Mar 12, 2018 | 9.200 | 9.200 | 8.750 | 8.830 | 8,634 | -0.25(-2.75%) |
Mar 09, 2018 | 8.860 | 9.200 | 8.810 | 9.080 | 14,160 | +0.18(+2.02%) |
Mar 08, 2018 | 8.980 | 9.420 | 8.890 | 8.900 | 30,838 | -0.23(-2.52%) |
Mar 07, 2018 | 9.190 | 9.130 | 7,553 | +0.47(+5.43%) | ||
Mar 06, 2018 | 9.389 | 9.389 | 8.660 | 8.660 | 4,758 | -0.34(-3.78%) |
Mar 05, 2018 | 8.930 | 9.440 | 8.930 | 9.000 | 23,113 | +0.20(+2.27%) |
Mar 02, 2018 | 8.490 | 8.930 | 8.480 | 8.800 | 5,222 | +0.30(+3.53%) |
Mar 01, 2018 | 9.010 | 9.010 | 8.500 | 8.500 | 6,473 | -0.21(-2.41%) |
Feb 28, 2018 | 8.990 | 9.097 | 8.710 | 8.710 | 6,682 | -0.33(-3.65%) |
Feb 26, 2018 | 9.040 | 9.040 | 9.040 | 426 | -0.09(-0.99%) | |
Feb 23, 2018 | 9.020 | 9.250 | 9.020 | 9.130 | 1,697 | +0.10(+1.11%) |
Feb 22, 2018 | 9.180 | 9.300 | 9.030 | 9.030 | 4,905 | -0.05(-0.55%) |
Feb 21, 2018 | 8.855 | 9.210 | 8.855 | 9.080 | 4,080 | +0.16(+1.79%) |
Feb 20, 2018 | 9.190 | 9.460 | 8.920 | 8.920 | 19,672 | -0.22(-2.41%) |
Feb 16, 2018 | 9.140 | 9.140 | 9.140 | 0 | +0.19(+2.12%) | |
Feb 15, 2018 | 8.730 | 8.990 | 8.570 | 8.950 | 7,828 | +0.23(+2.64%) |
Feb 14, 2018 | 8.730 | 8.810 | 8.560 | 8.720 | 6,852 | +0.19(+2.23%) |
Feb 13, 2018 | 8.560 | 8.660 | 8.520 | 8.530 | 19,635 | -0.16(-1.84%) |
Feb 12, 2018 | 8.860 | 8.890 | 8.558 | 8.690 | 17,552 | -0.31(-3.44%) |
Feb 09, 2018 | 8.810 | 9.020 | 8.680 | 9.000 | 29,090 | +0.25(+2.86%) |
Feb 08, 2018 | 8.930 | 8.970 | 8.820 | 8.750 | 3,803 | -0.18(-2.02%) |
Feb 07, 2018 | 8.930 | 8.560 | 8.930 | 9,715 | +0.15(+1.67%) | |
Feb 06, 2018 | 8.730 | 9.000 | 8.632 | 8.784 | 12,997 | -0.03(-0.30%) |
Feb 05, 2018 | 9.050 | 8.810 | 8.810 | 9,616 | +0.00(+0.00%) | |
Feb 02, 2018 | 8.550 | 8.900 | 8.550 | 8.810 | 16,313 | +0.06(+0.69%) |