Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.992 | 10.28 | 9.876 | 10.18 | 2,062,627 | +0.14(+1.45%) |
Apr 27, 2018 | 9.943 | 10.08 | 9.576 | 10.03 | 2,705,360 | +0.30(+3.08%) |
Apr 26, 2018 | 9.856 | 9.856 | 9.615 | 9.731 | 2,052,217 | -0.13(-1.27%) |
Apr 25, 2018 | 9.779 | 9.905 | 9.774 | 9.856 | 1,834,209 | +0.02(+0.20%) |
Apr 24, 2018 | 9.943 | 9.991 | 9.764 | 9.837 | 1,769,283 | -0.05(-0.49%) |
Apr 23, 2018 | 10.12 | 10.20 | 9.866 | 9.885 | 3,424,232 | -0.33(-3.22%) |
Apr 20, 2018 | 10.21 | 10.31 | 10.07 | 10.21 | 2,654,960 | -0.03(-0.28%) |
Apr 19, 2018 | 10.22 | 10.30 | 10.12 | 10.24 | 1,737,607 | +0.05(+0.47%) |
Apr 18, 2018 | 10.12 | 10.26 | 9.943 | 10.19 | 3,031,674 | +0.14(+1.44%) |
Apr 17, 2018 | 9.963 | 10.08 | 9.808 | 10.05 | 2,542,675 | +0.14(+1.46%) |
Apr 16, 2018 | 9.615 | 10.28 | 9.470 | 9.905 | 8,456,130 | +0.30(+3.12%) |
Apr 13, 2018 | 9.653 | 9.740 | 9.518 | 9.605 | 1,573,236 | +0.00(+0.00%) |
Apr 12, 2018 | 9.682 | 9.779 | 9.595 | 9.605 | 1,179,218 | -0.09(-0.90%) |
Apr 11, 2018 | 9.586 | 9.798 | 9.576 | 9.692 | 1,197,627 | +0.06(+0.60%) |
Apr 10, 2018 | 9.624 | 9.779 | 9.581 | 9.634 | 2,430,632 | +0.18(+1.94%) |
Apr 09, 2018 | 9.566 | 9.731 | 9.402 | 9.450 | 1,412,811 | -0.03(-0.31%) |
Apr 06, 2018 | 9.605 | 9.721 | 9.431 | 9.479 | 1,985,413 | -0.16(-1.70%) |
Apr 05, 2018 | 9.315 | 9.731 | 9.305 | 9.644 | 2,767,800 | +0.32(+3.42%) |
Apr 04, 2018 | 9.267 | 9.368 | 9.151 | 9.325 | 2,583,518 | -0.06(-0.62%) |
Apr 03, 2018 | 8.987 | 9.450 | 8.977 | 9.383 | 4,276,225 | +0.45(+5.09%) |
Apr 02, 2018 | 8.745 | 8.972 | 8.716 | 8.929 | 2,514,539 | +0.14(+1.65%) |
Mar 29, 2018 | 8.784 | 8.784 | 8.784 | 0 | +0.14(+1.56%) | |
Mar 28, 2018 | 8.726 | 8.735 | 8.566 | 8.648 | 1,034,904 | -0.10(-1.10%) |
Mar 27, 2018 | 8.813 | 8.948 | 8.711 | 8.745 | 1,569,649 | -0.06(-0.66%) |
Mar 26, 2018 | 8.764 | 8.909 | 8.692 | 8.803 | 3,417,779 | +0.14(+1.56%) |
Mar 23, 2018 | 8.851 | 8.919 | 8.600 | 8.668 | 2,241,109 | -0.12(-1.32%) |
Mar 22, 2018 | 8.822 | 9.054 | 8.774 | 8.784 | 1,329,634 | -0.17(-1.94%) |
Mar 21, 2018 | 8.610 | 8.977 | 8.610 | 8.958 | 1,425,730 | +0.35(+4.04%) |
Mar 20, 2018 | 8.784 | 8.832 | 8.552 | 8.610 | 2,615,919 | -0.15(-1.76%) |
Mar 19, 2018 | 9.025 | 9.054 | 8.731 | 8.764 | 1,484,665 | -0.31(-3.41%) |
Mar 16, 2018 | 8.929 | 9.093 | 8.866 | 9.074 | 1,217,876 | +0.15(+1.73%) |
Mar 15, 2018 | 8.813 | 8.938 | 8.764 | 8.919 | 1,109,454 | +0.09(+0.98%) |
Mar 14, 2018 | 8.987 | 9.025 | 8.832 | 8.832 | 1,507,657 | -0.07(-0.76%) |
Mar 13, 2018 | 8.938 | 8.977 | 8.871 | 8.900 | 1,287,212 | -0.05(-0.54%) |
Mar 12, 2018 | 8.861 | 8.996 | 8.842 | 8.948 | 1,339,091 | +0.09(+0.98%) |
Mar 09, 2018 | 8.871 | 8.909 | 8.726 | 8.861 | 1,293,410 | +0.06(+0.66%) |
Mar 08, 2018 | 9.132 | 9.161 | 8.750 | 8.803 | 1,248,371 | -0.33(-3.60%) |
Mar 07, 2018 | 9.199 | 9.132 | 2,002,578 | +0.07(+0.75%) | ||
Mar 06, 2018 | 8.929 | 9.093 | 8.883 | 9.064 | 1,493,261 | +0.22(+2.51%) |
Mar 05, 2018 | 8.590 | 8.861 | 8.571 | 8.842 | 886,432 | +0.17(+2.01%) |
Mar 02, 2018 | 8.513 | 8.687 | 8.465 | 8.668 | 972,921 | +0.03(+0.34%) |
Mar 01, 2018 | 8.503 | 8.658 | 8.436 | 8.639 | 1,287,339 | +0.12(+1.36%) |
Feb 28, 2018 | 8.851 | 8.861 | 8.513 | 8.523 | 1,439,764 | -0.26(-2.97%) |
Feb 27, 2018 | 8.996 | 9.103 | 8.784 | 8.784 | 1,362,549 | -0.20(-2.26%) |
Feb 26, 2018 | 8.929 | 9.025 | 8.856 | 8.987 | 928,763 | +0.11(+1.20%) |
Feb 23, 2018 | 8.793 | 8.900 | 8.735 | 8.880 | 962,375 | +0.15(+1.77%) |
Feb 22, 2018 | 8.697 | 8.726 | 1,267,501 | +0.00(+0.00%) | ||
Feb 21, 2018 | 8.745 | 8.880 | 8.677 | 8.726 | 1,362,251 | -0.06(-0.66%) |
Feb 20, 2018 | 8.842 | 8.909 | 8.726 | 8.784 | 1,113,626 | -0.14(-1.52%) |
Feb 16, 2018 | 8.919 | 8.919 | 8.919 | 0 | -0.12(-1.28%) | |
Feb 15, 2018 | 8.987 | 9.035 | 8.789 | 9.035 | 2,945,769 | +0.04(+0.43%) |
Feb 14, 2018 | 8.629 | 9.025 | 8.610 | 8.996 | 2,708,399 | +0.28(+3.21%) |
Feb 13, 2018 | 8.445 | 8.726 | 8.272 | 8.716 | 3,179,205 | +0.23(+2.73%) |
Feb 12, 2018 | 8.252 | 8.518 | 8.059 | 8.484 | 3,326,027 | +0.24(+2.93%) |
Feb 09, 2018 | 8.726 | 9.016 | 8.059 | 8.243 | 5,256,499 | -0.39(-4.48%) |
Feb 08, 2018 | 8.890 | 9.035 | 8.706 | 8.629 | 3,987,623 | -0.30(-3.35%) |
Feb 07, 2018 | 8.880 | 8.967 | 8.842 | 8.929 | 2,510,397 | -0.02(-0.22%) |
Feb 06, 2018 | 8.465 | 8.987 | 8.455 | 8.948 | 2,649,709 | +0.36(+4.16%) |
Feb 05, 2018 | 8.764 | 8.842 | 8.513 | 8.590 | 1,876,179 | -0.21(-2.41%) |
Feb 02, 2018 | 8.958 | 8.987 | 8.774 | 8.803 | 3,201,926 | -0.30(-3.29%) |