Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.445 | 8.470 | 8.415 | 8.415 | 702,194 | +0.00(+0.00%) |
Apr 27, 2018 | 8.373 | 8.424 | 8.343 | 8.415 | 958,544 | +0.04(+0.51%) |
Apr 26, 2018 | 8.337 | 8.397 | 8.337 | 8.373 | 1,077,808 | +0.04(+0.44%) |
Apr 25, 2018 | 8.385 | 8.415 | 8.314 | 8.337 | 1,292,637 | -0.06(-0.72%) |
Apr 24, 2018 | 8.488 | 8.521 | 8.385 | 8.397 | 2,882,117 | -0.09(-1.07%) |
Apr 23, 2018 | 8.561 | 8.569 | 8.476 | 8.488 | 2,690,565 | -0.06(-0.71%) |
Apr 20, 2018 | 8.536 | 8.615 | 8.518 | 8.548 | 1,498,413 | -0.01(-0.14%) |
Apr 19, 2018 | 8.597 | 8.627 | 8.536 | 8.561 | 1,981,596 | -0.06(-0.70%) |
Apr 18, 2018 | 8.772 | 8.774 | 8.615 | 8.621 | 3,132,007 | -0.05(-0.63%) |
Apr 17, 2018 | 8.415 | 9.257 | 8.294 | 8.676 | 15,542,655 | -0.39(-4.34%) |
Apr 16, 2018 | 9.051 | 9.105 | 9.002 | 9.069 | 1,816,393 | +0.05(+0.60%) |
Apr 13, 2018 | 9.124 | 9.136 | 9.002 | 9.015 | 1,712,892 | -0.11(-1.19%) |
Apr 12, 2018 | 9.172 | 9.178 | 9.108 | 9.124 | 1,529,336 | -0.04(-0.46%) |
Apr 11, 2018 | 9.136 | 9.175 | 9.117 | 9.166 | 1,110,718 | +0.01(+0.13%) |
Apr 10, 2018 | 9.172 | 9.202 | 9.099 | 9.154 | 4,664,014 | +0.06(+0.67%) |
Apr 09, 2018 | 9.099 | 9.148 | 9.087 | 9.093 | 793,083 | +0.00(+0.00%) |
Apr 06, 2018 | 9.081 | 9.142 | 9.081 | 9.093 | 1,104,849 | -0.02(-0.20%) |
Apr 05, 2018 | 9.136 | 9.142 | 9.093 | 9.111 | 1,679,394 | +0.01(+0.07%) |
Apr 04, 2018 | 9.027 | 9.117 | 8.996 | 9.105 | 1,966,456 | -0.03(-0.33%) |
Apr 03, 2018 | 9.057 | 9.151 | 9.005 | 9.136 | 1,760,524 | +0.13(+1.41%) |
Apr 02, 2018 | 9.136 | 9.148 | 8.996 | 9.009 | 1,752,660 | -0.12(-1.33%) |
Mar 29, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.06(+0.67%) | |
Mar 28, 2018 | 9.027 | 9.081 | 9.021 | 9.069 | 1,283,946 | +0.04(+0.47%) |
Mar 27, 2018 | 9.075 | 9.075 | 8.924 | 9.027 | 1,573,411 | +0.08(+0.95%) |
Mar 26, 2018 | 8.936 | 8.990 | 8.924 | 8.942 | 1,406,614 | +0.09(+1.03%) |
Mar 23, 2018 | 8.990 | 9.045 | 8.851 | 8.851 | 2,959,602 | -0.13(-1.48%) |
Mar 22, 2018 | 9.081 | 9.133 | 8.984 | 8.984 | 1,770,925 | -0.12(-1.26%) |
Mar 21, 2018 | 9.081 | 9.145 | 9.081 | 9.099 | 1,141,623 | -0.01(-0.13%) |
Mar 20, 2018 | 9.111 | 9.148 | 9.057 | 9.111 | 1,552,556 | -0.01(-0.13%) |
Mar 19, 2018 | 9.124 | 9.142 | 9.039 | 9.124 | 2,262,380 | +0.05(+0.53%) |
Mar 16, 2018 | 9.069 | 9.081 | 9.021 | 9.075 | 2,903,201 | +0.04(+0.47%) |
Mar 15, 2018 | 9.160 | 9.160 | 9.015 | 9.033 | 2,710,538 | -0.09(-1.00%) |
Mar 14, 2018 | 9.160 | 9.220 | 9.099 | 9.124 | 2,266,049 | +0.00(+0.00%) |
Mar 13, 2018 | 9.281 | 9.305 | 9.087 | 9.124 | 4,261,934 | -0.16(-1.76%) |
Mar 12, 2018 | 9.269 | 9.317 | 9.257 | 9.287 | 2,258,890 | +0.07(+0.72%) |
Mar 09, 2018 | 9.124 | 9.220 | 9.048 | 9.220 | 2,569,951 | +0.17(+1.84%) |
Mar 08, 2018 | 9.007 | 9.101 | 9.007 | 9.054 | 2,011,962 | +0.05(+0.59%) |
Mar 07, 2018 | 9.018 | 9.001 | 2,080,575 | +0.07(+0.73%) | ||
Mar 06, 2018 | 8.953 | 8.980 | 8.894 | 8.935 | 2,264,369 | +0.00(+0.00%) |
Mar 05, 2018 | 8.894 | 8.989 | 8.894 | 8.935 | 1,989,718 | +0.04(+0.47%) |
Mar 02, 2018 | 8.823 | 8.971 | 8.787 | 8.894 | 2,335,687 | +0.04(+0.47%) |
Mar 01, 2018 | 8.805 | 8.876 | 8.805 | 8.852 | 2,049,739 | +0.09(+1.08%) |
Feb 28, 2018 | 8.746 | 8.864 | 8.743 | 8.757 | 2,705,455 | +0.01(+0.14%) |
Feb 27, 2018 | 8.811 | 8.835 | 8.704 | 8.746 | 2,158,021 | -0.04(-0.47%) |
Feb 26, 2018 | 8.846 | 8.867 | 8.760 | 8.787 | 1,845,740 | -0.05(-0.60%) |
Feb 23, 2018 | 8.722 | 8.840 | 8.710 | 8.840 | 1,201,601 | +0.15(+1.71%) |
Feb 22, 2018 | 8.692 | 1,495,141 | +0.01(+0.07%) | |||
Feb 21, 2018 | 8.763 | 8.835 | 8.680 | 8.686 | 1,332,562 | -0.07(-0.75%) |
Feb 20, 2018 | 8.752 | 8.799 | 8.698 | 8.752 | 1,040,278 | -0.01(-0.14%) |
Feb 16, 2018 | 8.763 | 8.763 | 8.763 | 0 | +0.04(+0.41%) | |
Feb 15, 2018 | 8.657 | 8.746 | 8.621 | 8.728 | 1,104,320 | +0.08(+0.96%) |
Feb 14, 2018 | 8.550 | 8.714 | 8.544 | 8.645 | 1,361,699 | +0.07(+0.76%) |
Feb 13, 2018 | 8.544 | 8.618 | 8.520 | 8.580 | 1,255,810 | +0.02(+0.28%) |
Feb 12, 2018 | 8.544 | 8.603 | 8.526 | 8.556 | 1,976,620 | +0.04(+0.49%) |
Feb 09, 2018 | 8.586 | 8.591 | 8.431 | 8.514 | 2,569,522 | -0.02(-0.21%) |
Feb 08, 2018 | 8.627 | 8.657 | 8.532 | 8.532 | 2,388,360 | -0.08(-0.90%) |
Feb 07, 2018 | 8.556 | 8.651 | 8.514 | 8.609 | 2,863,745 | +0.07(+0.76%) |
Feb 06, 2018 | 8.461 | 8.609 | 8.455 | 8.544 | 2,943,427 | -0.02(-0.21%) |
Feb 05, 2018 | 8.473 | 8.651 | 8.473 | 8.562 | 4,607,359 | +0.09(+1.05%) |
Feb 02, 2018 | 8.544 | 8.580 | 8.431 | 8.473 | 3,262,752 | -0.12(-1.38%) |