Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.760 | 8.810 | 8.680 | 8.740 | 275,793 | -0.01(-0.11%) |
Apr 27, 2018 | 8.780 | 8.820 | 8.630 | 8.750 | 304,393 | -0.01(-0.11%) |
Apr 26, 2018 | 8.530 | 8.820 | 8.510 | 8.760 | 343,273 | +0.24(+2.82%) |
Apr 25, 2018 | 8.640 | 8.640 | 8.190 | 8.520 | 555,605 | -0.12(-1.39%) |
Apr 24, 2018 | 8.680 | 8.800 | 8.595 | 8.640 | 305,602 | +0.01(+0.12%) |
Apr 23, 2018 | 8.680 | 8.680 | 8.550 | 8.630 | 189,312 | -0.09(-1.03%) |
Apr 20, 2018 | 8.710 | 8.740 | 8.610 | 8.720 | 273,387 | -0.03(-0.34%) |
Apr 19, 2018 | 8.710 | 8.770 | 8.630 | 8.750 | 194,927 | +0.02(+0.23%) |
Apr 18, 2018 | 8.720 | 8.800 | 8.640 | 8.730 | 246,834 | +0.02(+0.23%) |
Apr 17, 2018 | 8.470 | 8.750 | 8.460 | 8.710 | 344,268 | +0.23(+2.71%) |
Apr 16, 2018 | 8.400 | 8.540 | 8.330 | 8.480 | 227,272 | +0.13(+1.56%) |
Apr 13, 2018 | 8.250 | 8.520 | 8.250 | 8.350 | 481,266 | +0.14(+1.71%) |
Apr 12, 2018 | 8.200 | 8.350 | 8.174 | 8.210 | 531,157 | +0.04(+0.49%) |
Apr 11, 2018 | 8.180 | 8.320 | 8.160 | 8.170 | 350,922 | -0.02(-0.24%) |
Apr 10, 2018 | 8.310 | 8.400 | 8.180 | 8.190 | 433,478 | -0.07(-0.85%) |
Apr 09, 2018 | 8.280 | 8.460 | 8.240 | 8.260 | 349,025 | +0.00(+0.00%) |
Apr 06, 2018 | 8.580 | 8.650 | 8.170 | 8.260 | 690,375 | -0.37(-4.29%) |
Apr 05, 2018 | 8.480 | 8.850 | 8.480 | 8.630 | 634,750 | +0.21(+2.49%) |
Apr 04, 2018 | 8.230 | 8.500 | 8.010 | 8.420 | 578,792 | +0.10(+1.20%) |
Apr 03, 2018 | 8.650 | 9.090 | 8.310 | 8.320 | 1,424,197 | +0.16(+1.96%) |
Apr 02, 2018 | 8.570 | 8.600 | 8.080 | 8.160 | 657,002 | -0.46(-5.34%) |
Mar 29, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.13(+1.53%) | |
Mar 28, 2018 | 8.610 | 8.750 | 8.490 | 8.490 | 336,237 | -0.15(-1.74%) |
Mar 27, 2018 | 8.780 | 8.866 | 8.610 | 8.640 | 448,980 | -0.13(-1.48%) |
Mar 26, 2018 | 8.730 | 8.880 | 8.660 | 8.770 | 315,936 | +0.15(+1.74%) |
Mar 23, 2018 | 8.850 | 8.860 | 8.580 | 8.620 | 646,002 | -0.24(-2.71%) |
Mar 22, 2018 | 8.900 | 9.040 | 8.820 | 8.860 | 516,165 | -0.07(-0.78%) |
Mar 21, 2018 | 8.860 | 9.050 | 8.810 | 8.930 | 645,435 | +0.07(+0.79%) |
Mar 20, 2018 | 8.990 | 9.289 | 8.850 | 8.860 | 735,019 | -0.49(-5.24%) |
Mar 19, 2018 | 9.590 | 9.790 | 9.020 | 9.350 | 807,207 | -0.17(-1.79%) |
Mar 16, 2018 | 9.910 | 10.12 | 9.460 | 9.520 | 682,580 | -0.51(-5.08%) |
Mar 15, 2018 | 10.31 | 10.38 | 9.970 | 10.03 | 279,320 | -0.26(-2.53%) |
Mar 14, 2018 | 10.35 | 10.41 | 10.23 | 10.29 | 226,848 | -0.02(-0.19%) |
Mar 13, 2018 | 10.39 | 10.49 | 10.24 | 10.31 | 334,817 | -0.06(-0.58%) |
Mar 12, 2018 | 10.38 | 10.60 | 10.32 | 10.37 | 305,168 | -0.07(-0.67%) |
Mar 09, 2018 | 10.77 | 10.77 | 10.35 | 10.44 | 475,707 | -0.21(-1.97%) |
Mar 08, 2018 | 10.65 | 10.82 | 10.62 | 10.65 | 205,052 | +0.00(+0.00%) |
Mar 07, 2018 | 10.68 | 10.82 | 10.59 | 10.65 | 169,382 | -0.10(-0.93%) |
Mar 06, 2018 | 10.58 | 10.84 | 10.56 | 10.75 | 320,398 | +0.12(+1.13%) |
Mar 05, 2018 | 10.68 | 10.73 | 10.49 | 10.63 | 289,468 | -0.08(-0.75%) |
Mar 02, 2018 | 10.50 | 10.75 | 10.42 | 10.71 | 429,839 | +0.12(+1.13%) |
Mar 01, 2018 | 10.67 | 10.85 | 10.51 | 10.59 | 410,495 | -0.14(-1.30%) |
Feb 28, 2018 | 10.95 | 11.07 | 10.71 | 10.73 | 414,268 | -0.23(-2.10%) |
Feb 27, 2018 | 11.21 | 11.35 | 10.96 | 10.96 | 535,878 | -0.37(-3.27%) |
Feb 26, 2018 | 11.36 | 11.46 | 11.17 | 11.33 | 264,417 | +0.06(+0.53%) |
Feb 23, 2018 | 11.31 | 11.38 | 11.20 | 11.27 | 202,380 | -0.04(-0.35%) |
Feb 22, 2018 | 11.38 | 11.66 | 11.29 | 11.31 | 331,125 | -0.04(-0.35%) |
Feb 21, 2018 | 11.38 | 11.54 | 11.33 | 11.35 | 386,662 | -0.02(-0.18%) |
Feb 20, 2018 | 11.55 | 11.72 | 11.33 | 11.37 | 323,771 | -0.22(-1.90%) |
Feb 16, 2018 | 11.59 | 11.59 | 11.59 | 0 | -0.15(-1.28%) | |
Feb 15, 2018 | 11.41 | 11.74 | 11.31 | 11.74 | 340,034 | +0.42(+3.71%) |
Feb 14, 2018 | 11.14 | 11.34 | 11.01 | 11.32 | 224,256 | +0.16(+1.43%) |
Feb 13, 2018 | 11.41 | 11.47 | 11.12 | 11.16 | 230,382 | -0.28(-2.45%) |
Feb 12, 2018 | 11.14 | 11.45 | 11.00 | 11.44 | 378,051 | +0.50(+4.57%) |
Feb 09, 2018 | 11.13 | 11.21 | 9.920 | 10.94 | 750,607 | -0.11(-1.00%) |
Feb 08, 2018 | 11.38 | 11.04 | 11.05 | 465,969 | -0.33(-2.90%) | |
Feb 07, 2018 | 11.54 | 11.54 | 11.41 | 11.38 | 480,110 | -0.15(-1.30%) |
Feb 06, 2018 | 11.01 | 11.58 | 11.01 | 11.53 | 552,888 | +0.16(+1.41%) |
Feb 05, 2018 | 11.45 | 11.65 | 11.26 | 11.37 | 675,543 | -0.28(-2.40%) |
Feb 02, 2018 | 12.02 | 12.13 | 11.62 | 11.65 | 730,960 | -0.48(-3.96%) |