Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.29 | 10.29 | 10.02 | 10.20 | 5,531 | +0.35(+3.55%) |
Apr 27, 2018 | 10.20 | 10.20 | 9.820 | 9.850 | 11,198 | -0.35(-3.43%) |
Apr 26, 2018 | 10.09 | 10.28 | 10.09 | 10.20 | 10,043 | +0.27(+2.72%) |
Apr 25, 2018 | 9.800 | 9.930 | 9.670 | 9.930 | 8,638 | -0.08(-0.80%) |
Apr 24, 2018 | 9.800 | 10.01 | 9.800 | 10.01 | 10,039 | -0.09(-0.89%) |
Apr 23, 2018 | 9.836 | 10.21 | 9.750 | 10.10 | 16,498 | +0.00(+0.00%) |
Apr 20, 2018 | 9.830 | 10.10 | 9.780 | 10.10 | 8,566 | +0.09(+0.90%) |
Apr 19, 2018 | 10.33 | 10.33 | 10.01 | 10.01 | 7,256 | -0.21(-2.05%) |
Apr 18, 2018 | 10.26 | 10.26 | 9.930 | 10.22 | 3,071 | -0.21(-2.01%) |
Apr 17, 2018 | 10.28 | 10.43 | 10.22 | 10.43 | 18,987 | +0.18(+1.76%) |
Apr 16, 2018 | 10.03 | 10.25 | 10.03 | 10.25 | 25,980 | +0.32(+3.22%) |
Apr 13, 2018 | 10.18 | 10.18 | 9.930 | 9.930 | 9,294 | +0.14(+1.43%) |
Apr 12, 2018 | 9.920 | 10.02 | 9.790 | 9.790 | 8,498 | -0.11(-1.11%) |
Apr 11, 2018 | 9.654 | 9.900 | 9.570 | 9.900 | 32,969 | -0.08(-0.80%) |
Apr 10, 2018 | 9.430 | 9.980 | 9.430 | 9.980 | 5,337 | +0.28(+2.89%) |
Apr 09, 2018 | 9.480 | 9.710 | 9.480 | 9.700 | 10,986 | +0.38(+4.08%) |
Apr 06, 2018 | 9.390 | 9.480 | 9.147 | 9.320 | 4,931 | +0.00(+0.00%) |
Apr 05, 2018 | 9.250 | 9.320 | 9.100 | 9.320 | 9,180 | -0.19(-2.00%) |
Apr 04, 2018 | 9.110 | 9.510 | 9.020 | 9.510 | 6,863 | +0.06(+0.63%) |
Apr 03, 2018 | 9.470 | 9.550 | 9.242 | 9.450 | 25,243 | -0.14(-1.42%) |
Apr 02, 2018 | 9.630 | 9.630 | 9.586 | 9.586 | 6,874 | -0.06(-0.66%) |
Mar 29, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
Mar 28, 2018 | 9.620 | 9.640 | 9.500 | 9.500 | 11,540 | +0.02(+0.21%) |
Mar 27, 2018 | 9.820 | 9.840 | 9.480 | 9.480 | 11,963 | -0.38(-3.85%) |
Mar 26, 2018 | 9.690 | 9.860 | 9.610 | 9.860 | 2,522 | +0.21(+2.18%) |
Mar 23, 2018 | 9.447 | 9.690 | 9.447 | 9.650 | 4,101 | +0.25(+2.66%) |
Mar 22, 2018 | 9.356 | 9.670 | 9.310 | 9.400 | 5,943 | -0.20(-2.08%) |
Mar 21, 2018 | 9.333 | 9.650 | 9.333 | 9.600 | 18,549 | +0.18(+1.91%) |
Mar 20, 2018 | 9.390 | 9.420 | 9.390 | 9.420 | 8,608 | +0.29(+3.17%) |
Mar 19, 2018 | 9.230 | 9.510 | 9.040 | 9.131 | 34,984 | -0.04(-0.43%) |
Mar 16, 2018 | 9.180 | 9.180 | 8.850 | 9.170 | 8,390 | +0.08(+0.88%) |
Mar 15, 2018 | 9.390 | 9.390 | 9.090 | 9.090 | 12,672 | -0.08(-0.89%) |
Mar 14, 2018 | 9.400 | 9.460 | 9.172 | 9.172 | 6,485 | -0.43(-4.46%) |
Mar 13, 2018 | 9.488 | 9.600 | 9.400 | 9.600 | 9,227 | +0.04(+0.42%) |
Mar 12, 2018 | 9.490 | 9.560 | 9.190 | 9.560 | 5,330 | +0.26(+2.80%) |
Mar 09, 2018 | 9.330 | 9.330 | 8.990 | 9.300 | 17,376 | +0.10(+1.09%) |
Mar 08, 2018 | 9.210 | 9.290 | 9.180 | 9.200 | 5,921 | +0.03(+0.33%) |
Mar 07, 2018 | 8.920 | 9.170 | 8.920 | 9.170 | 7,569 | +0.43(+4.92%) |
Mar 06, 2018 | 8.760 | 8.790 | 8.540 | 8.740 | 27,411 | +0.07(+0.77%) |
Mar 05, 2018 | 8.750 | 8.770 | 8.670 | 8.673 | 14,443 | -0.27(-2.99%) |
Mar 02, 2018 | 8.910 | 8.940 | 8.650 | 8.940 | 15,357 | -0.11(-1.22%) |
Mar 01, 2018 | 9.060 | 9.070 | 8.920 | 9.050 | 19,155 | -0.12(-1.31%) |
Feb 28, 2018 | 9.260 | 9.260 | 9.170 | 9.170 | 8,122 | +0.20(+2.23%) |
Feb 27, 2018 | 9.100 | 9.380 | 8.970 | 8.970 | 25,344 | -0.46(-4.88%) |
Feb 26, 2018 | 9.440 | 9.550 | 9.110 | 9.430 | 9,015 | -0.12(-1.26%) |
Feb 23, 2018 | 9.390 | 9.610 | 9.390 | 9.550 | 15,807 | +0.10(+1.06%) |
Feb 22, 2018 | 9.471 | 9.520 | 9.120 | 9.450 | 6,883 | -0.15(-1.56%) |
Feb 21, 2018 | 9.610 | 9.860 | 9.340 | 9.600 | 7,580 | +0.27(+2.89%) |
Feb 20, 2018 | 9.780 | 9.820 | 9.330 | 9.330 | 10,957 | -0.48(-4.89%) |
Feb 16, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.11(+1.13%) | |
Feb 15, 2018 | 9.473 | 9.720 | 9.300 | 9.700 | 20,499 | +0.06(+0.62%) |
Feb 14, 2018 | 9.553 | 9.640 | 9.553 | 9.640 | 27,976 | +0.14(+1.47%) |
Feb 13, 2018 | 9.480 | 9.500 | 9.230 | 9.500 | 10,833 | +0.12(+1.28%) |
Feb 12, 2018 | 9.130 | 9.430 | 9.060 | 9.380 | 60,323 | +0.08(+0.86%) |
Feb 09, 2018 | 9.000 | 9.320 | 8.820 | 9.300 | 7,716 | +0.00(+0.00%) |
Feb 08, 2018 | 9.360 | 9.390 | 8.880 | 9.300 | 6,851 | -0.09(-0.96%) |
Feb 07, 2018 | 9.030 | 9.390 | 9.030 | 9.390 | 8,365 | +0.61(+6.95%) |
Feb 06, 2018 | 9.100 | 9.280 | 8.780 | 8.780 | 19,518 | -0.62(-6.60%) |
Feb 05, 2018 | 9.255 | 9.450 | 9.255 | 9.400 | 31,958 | -0.20(-2.08%) |
Feb 02, 2018 | 9.690 | 9.740 | 9.600 | 9.600 | 9,293 | -0.08(-0.83%) |