Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.383 | 9.398 | 9.283 | 9.348 | 1,053,464 | -0.04(-0.37%) |
Apr 27, 2018 | 9.192 | 9.443 | 9.170 | 9.383 | 886,587 | +0.21(+2.30%) |
Apr 26, 2018 | 9.082 | 9.222 | 9.047 | 9.172 | 984,996 | +0.09(+1.00%) |
Apr 25, 2018 | 8.986 | 9.127 | 8.939 | 9.082 | 1,113,381 | +0.10(+1.12%) |
Apr 24, 2018 | 8.926 | 9.021 | 8.876 | 8.981 | 931,963 | +0.10(+1.13%) |
Apr 23, 2018 | 8.831 | 8.913 | 8.806 | 8.881 | 568,210 | +0.05(+0.57%) |
Apr 20, 2018 | 8.856 | 8.901 | 8.775 | 8.831 | 690,571 | -0.04(-0.45%) |
Apr 19, 2018 | 9.006 | 9.021 | 8.821 | 8.871 | 552,618 | -0.14(-1.56%) |
Apr 18, 2018 | 9.037 | 9.087 | 8.986 | 9.011 | 610,827 | +0.00(+0.00%) |
Apr 17, 2018 | 8.971 | 9.091 | 8.896 | 9.011 | 923,066 | +0.10(+1.13%) |
Apr 16, 2018 | 8.735 | 8.931 | 8.710 | 8.911 | 639,216 | +0.20(+2.25%) |
Apr 13, 2018 | 8.665 | 8.730 | 8.605 | 8.715 | 798,012 | +0.05(+0.58%) |
Apr 12, 2018 | 8.871 | 8.896 | 8.620 | 8.665 | 698,140 | -0.16(-1.82%) |
Apr 11, 2018 | 8.720 | 8.873 | 8.700 | 8.826 | 766,026 | +0.10(+1.15%) |
Apr 10, 2018 | 8.685 | 8.765 | 8.625 | 8.725 | 844,939 | +0.09(+1.05%) |
Apr 09, 2018 | 8.700 | 8.733 | 8.600 | 8.635 | 1,082,552 | -0.06(-0.64%) |
Apr 06, 2018 | 8.675 | 8.765 | 8.650 | 8.690 | 1,107,472 | +0.01(+0.12%) |
Apr 05, 2018 | 8.770 | 8.775 | 8.605 | 8.680 | 1,394,572 | -0.08(-0.87%) |
Apr 04, 2018 | 8.607 | 8.766 | 8.587 | 8.757 | 1,172,728 | +0.09(+1.09%) |
Apr 03, 2018 | 8.523 | 8.747 | 8.438 | 8.662 | 1,478,876 | +0.16(+1.87%) |
Apr 02, 2018 | 8.389 | 8.592 | 8.361 | 8.503 | 1,736,265 | +0.11(+1.30%) |
Mar 29, 2018 | 8.394 | 8.394 | 8.394 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.215 | 8.486 | 8.215 | 8.403 | 1,488,811 | +0.22(+2.74%) |
Mar 27, 2018 | 8.324 | 8.324 | 8.120 | 8.180 | 1,625,672 | -0.12(-1.50%) |
Mar 26, 2018 | 8.165 | 8.309 | 8.066 | 8.304 | 1,135,574 | +0.22(+2.77%) |
Mar 23, 2018 | 8.284 | 8.319 | 8.065 | 8.080 | 1,081,345 | -0.19(-2.28%) |
Mar 22, 2018 | 8.224 | 8.418 | 8.190 | 8.269 | 1,030,702 | +0.03(+0.36%) |
Mar 21, 2018 | 8.264 | 8.304 | 8.175 | 8.239 | 1,007,722 | -0.02(-0.24%) |
Mar 20, 2018 | 8.304 | 8.453 | 8.222 | 8.259 | 1,334,336 | +0.02(+0.24%) |
Mar 19, 2018 | 8.344 | 8.369 | 8.140 | 8.239 | 1,027,056 | -0.14(-1.66%) |
Mar 16, 2018 | 8.259 | 8.394 | 8.190 | 8.379 | 3,696,757 | +0.12(+1.44%) |
Mar 15, 2018 | 8.329 | 8.354 | 8.115 | 8.259 | 1,790,003 | -0.08(-0.95%) |
Mar 14, 2018 | 8.523 | 8.578 | 8.299 | 8.339 | 1,582,772 | -0.17(-2.04%) |
Mar 13, 2018 | 8.637 | 8.657 | 8.468 | 8.513 | 1,457,571 | -0.07(-0.81%) |
Mar 12, 2018 | 8.642 | 8.732 | 8.518 | 8.582 | 2,025,880 | -0.07(-0.80%) |
Mar 09, 2018 | 8.742 | 8.742 | 8.533 | 8.652 | 3,282,834 | -0.06(-0.68%) |
Mar 08, 2018 | 8.960 | 8.975 | 8.652 | 8.712 | 23,057,276 | -0.25(-2.77%) |
Mar 07, 2018 | 8.980 | 8.960 | 3,849,786 | +0.31(+3.61%) | ||
Mar 06, 2018 | 8.491 | 8.712 | 8.407 | 8.648 | 3,704,069 | +0.13(+1.56%) |
Mar 05, 2018 | 8.176 | 8.604 | 8.156 | 8.515 | 5,529,665 | +0.73(+9.42%) |
Mar 02, 2018 | 7.733 | 7.826 | 7.693 | 7.782 | 968,889 | +0.01(+0.19%) |
Mar 01, 2018 | 7.703 | 7.812 | 7.654 | 7.767 | 1,011,564 | +0.07(+0.90%) |
Feb 28, 2018 | 7.713 | 7.871 | 7.693 | 7.698 | 1,219,238 | -0.01(-0.19%) |
Feb 27, 2018 | 8.097 | 8.181 | 7.708 | 7.713 | 1,064,587 | -0.36(-4.51%) |
Feb 26, 2018 | 8.107 | 8.112 | 7.954 | 8.077 | 903,555 | +0.00(+0.06%) |
Feb 23, 2018 | 7.949 | 8.077 | 7.925 | 8.072 | 755,656 | +0.17(+2.18%) |
Feb 22, 2018 | 7.900 | 721,609 | +0.04(+0.50%) | |||
Feb 21, 2018 | 7.949 | 8.013 | 7.851 | 7.861 | 764,045 | -0.08(-1.05%) |
Feb 20, 2018 | 8.156 | 8.196 | 7.925 | 7.944 | 878,771 | -0.22(-2.71%) |
Feb 16, 2018 | 8.166 | 8.166 | 8.166 | 0 | +0.11(+1.41%) | |
Feb 15, 2018 | 7.974 | 8.092 | 7.949 | 8.053 | 724,591 | +0.11(+1.43%) |
Feb 14, 2018 | 8.018 | 8.043 | 7.900 | 7.940 | 870,527 | -0.14(-1.71%) |
Feb 13, 2018 | 8.023 | 8.117 | 8.008 | 8.077 | 849,490 | +0.00(+0.06%) |
Feb 12, 2018 | 8.107 | 8.147 | 7.767 | 8.072 | 1,286,897 | +0.00(+0.00%) |
Feb 09, 2018 | 8.087 | 8.134 | 7.900 | 8.072 | 1,126,900 | +0.03(+0.43%) |
Feb 08, 2018 | 8.309 | 8.328 | 8.033 | 8.038 | 1,236,436 | -0.28(-3.37%) |
Feb 07, 2018 | 8.373 | 8.437 | 8.316 | 8.319 | 973,265 | -0.06(-0.66%) |
Feb 06, 2018 | 8.096 | 8.403 | 8.067 | 8.374 | 2,225,835 | +0.05(+0.64%) |
Feb 05, 2018 | 8.520 | 8.525 | 8.164 | 8.320 | 1,117,464 | -0.22(-2.62%) |
Feb 02, 2018 | 8.622 | 8.622 | 8.418 | 8.544 | 1,103,934 | -0.12(-1.41%) |