Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.628 | 9.731 | 9.395 | 9.395 | 708,350 | -0.27(-2.82%) |
Apr 27, 2018 | 9.745 | 9.784 | 9.589 | 9.667 | 652,440 | -0.08(-0.80%) |
Apr 26, 2018 | 9.862 | 9.901 | 9.706 | 9.745 | 521,105 | -0.12(-1.19%) |
Apr 25, 2018 | 9.940 | 10.02 | 9.843 | 9.862 | 518,075 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.862 | 9.940 | 678,201 | -0.04(-0.39%) |
Apr 23, 2018 | 9.979 | 10.14 | 9.940 | 9.979 | 359,456 | +0.00(+0.00%) |
Apr 20, 2018 | 10.17 | 10.23 | 9.882 | 9.979 | 617,421 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.21 | 751,366 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.54 | 10.29 | 10.33 | 509,564 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.23 | 10.45 | 513,060 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,970 | +0.19(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,597 | -0.08(-0.77%) |
Apr 12, 2018 | 10.17 | 10.29 | 10.14 | 10.14 | 507,743 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.02 | 10.17 | 506,828 | +0.12(+1.16%) |
Apr 10, 2018 | 9.940 | 10.14 | 9.862 | 10.06 | 581,321 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.745 | 9.823 | 535,949 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.23 | 9.940 | 10.02 | 458,213 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.17 | 800,294 | +0.12(+1.16%) |
Apr 04, 2018 | 9.667 | 10.14 | 9.667 | 10.06 | 1,563,716 | +0.23(+2.38%) |
Apr 03, 2018 | 9.745 | 9.901 | 9.687 | 9.823 | 848,874 | +0.19(+2.02%) |
Apr 02, 2018 | 9.745 | 9.823 | 9.609 | 9.628 | 765,141 | -0.16(-1.59%) |
Mar 29, 2018 | 9.784 | 9.784 | 9.784 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.550 | 9.765 | 9.511 | 9.706 | 591,502 | +0.19(+2.05%) |
Mar 27, 2018 | 9.706 | 9.784 | 9.492 | 9.511 | 937,709 | -0.19(-2.01%) |
Mar 26, 2018 | 9.589 | 9.765 | 9.511 | 9.706 | 652,287 | +0.27(+2.89%) |
Mar 23, 2018 | 9.823 | 9.823 | 9.434 | 9.434 | 573,172 | -0.27(-2.81%) |
Mar 22, 2018 | 9.940 | 9.979 | 9.706 | 9.706 | 700,858 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.979 | 9.979 | 477,906 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,407 | -0.08(-0.76%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.19 | 10.33 | 609,325 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,289 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.31 | 10.17 | 10.29 | 496,437 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.17 | 10.29 | 704,768 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.17 | 10.21 | 1,278,760 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 977,099 | +0.19(+1.94%) | |
Mar 09, 2018 | 9.901 | 10.25 | 9.901 | 10.06 | 873,239 | -0.12(-1.15%) |
Mar 08, 2018 | 10.17 | 10.29 | 10.04 | 10.17 | 636,035 | +0.08(+0.77%) |
Mar 07, 2018 | 10.19 | 9.784 | 10.10 | 784,941 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.901 | 9.979 | 9.628 | 9.940 | 744,687 | +0.08(+0.79%) |
Mar 05, 2018 | 9.784 | 10.02 | 9.706 | 9.862 | 672,583 | -0.04(-0.39%) |
Mar 02, 2018 | 9.589 | 10.02 | 9.589 | 9.901 | 688,865 | +0.23(+2.42%) |
Mar 01, 2018 | 9.823 | 9.999 | 9.628 | 9.667 | 600,332 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.823 | 9.862 | 883,151 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.55 | 10.15 | 10.17 | 576,835 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.55 | 10.24 | 10.44 | 648,630 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.55 | 10.28 | 10.44 | 541,482 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.24 | 10.24 | 968,556 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.59 | 10.32 | 10.36 | 964,596 | +0.00(+0.00%) |
Feb 20, 2018 | 10.55 | 10.73 | 10.36 | 10.36 | 914,652 | -0.23(-2.20%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,536,610 | +0.62(+6.18%) |
Feb 14, 2018 | 9.972 | 10.44 | 9.895 | 10.05 | 2,607,327 | +1.40(+16.14%) |
Feb 13, 2018 | 8.537 | 8.731 | 8.537 | 8.653 | 2,051,664 | +0.00(+0.00%) |
Feb 12, 2018 | 8.692 | 8.808 | 8.614 | 8.653 | 2,048,900 | +0.00(+0.00%) |
Feb 09, 2018 | 8.808 | 8.847 | 8.575 | 8.653 | 979,519 | -0.08(-0.89%) |
Feb 08, 2018 | 8.886 | 8.886 | 8.750 | 8.731 | 601,197 | -0.12(-1.32%) |
Feb 07, 2018 | 8.847 | 8.847 | 8.769 | 8.847 | 475,934 | +0.00(+0.00%) |
Feb 06, 2018 | 8.498 | 8.963 | 8.459 | 8.847 | 783,661 | -0.02(-0.22%) |
Feb 05, 2018 | 8.847 | 9.060 | 8.769 | 8.866 | 610,566 | -0.06(-0.65%) |
Feb 02, 2018 | 9.157 | 9.157 | 8.925 | 8.925 | 918,271 | -0.31(-3.36%) |