Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.790 | 9.880 | 9.550 | 9.600 | 26,656 | -0.15(-1.54%) |
Apr 27, 2018 | 9.830 | 9.830 | 9.580 | 9.750 | 24,436 | -0.05(-0.51%) |
Apr 26, 2018 | 9.840 | 9.930 | 9.750 | 9.800 | 75,765 | -0.01(-0.10%) |
Apr 25, 2018 | 9.970 | 10.11 | 9.750 | 9.810 | 63,763 | -0.16(-1.60%) |
Apr 24, 2018 | 10.50 | 10.50 | 9.940 | 9.970 | 63,886 | -0.41(-3.95%) |
Apr 23, 2018 | 10.56 | 10.83 | 10.32 | 10.38 | 65,156 | -0.18(-1.70%) |
Apr 20, 2018 | 10.65 | 11.12 | 10.52 | 10.56 | 65,047 | -0.09(-0.85%) |
Apr 19, 2018 | 10.84 | 11.03 | 10.64 | 10.65 | 57,991 | -0.22(-2.02%) |
Apr 18, 2018 | 10.85 | 11.04 | 10.71 | 10.87 | 40,787 | +0.06(+0.56%) |
Apr 17, 2018 | 10.89 | 11.05 | 10.68 | 10.81 | 46,545 | -0.02(-0.18%) |
Apr 16, 2018 | 11.16 | 11.20 | 9.930 | 10.83 | 33,857 | -0.27(-2.43%) |
Apr 13, 2018 | 11.11 | 11.17 | 10.62 | 11.10 | 64,499 | +0.01(+0.09%) |
Apr 12, 2018 | 11.04 | 11.23 | 10.90 | 11.09 | 67,275 | +0.07(+0.64%) |
Apr 11, 2018 | 11.17 | 11.35 | 11.00 | 11.02 | 54,245 | -0.19(-1.69%) |
Apr 10, 2018 | 10.62 | 11.33 | 10.61 | 11.21 | 309,015 | +0.74(+7.07%) |
Apr 09, 2018 | 10.16 | 10.85 | 10.08 | 10.47 | 86,429 | +0.35(+3.46%) |
Apr 06, 2018 | 10.81 | 11.16 | 9.680 | 10.12 | 213,107 | -0.79(-7.24%) |
Apr 05, 2018 | 11.35 | 11.46 | 10.77 | 10.91 | 63,332 | -0.36(-3.19%) |
Apr 04, 2018 | 10.93 | 11.74 | 10.93 | 11.27 | 93,738 | +0.18(+1.62%) |
Apr 03, 2018 | 10.86 | 11.39 | 10.61 | 11.09 | 77,626 | +0.23(+2.12%) |
Apr 02, 2018 | 11.44 | 11.44 | 10.77 | 10.86 | 90,822 | -0.67(-5.81%) |
Mar 29, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.35(+3.13%) | |
Mar 28, 2018 | 11.05 | 11.48 | 10.57 | 11.18 | 122,786 | +0.13(+1.18%) |
Mar 27, 2018 | 11.25 | 11.50 | 11.00 | 11.05 | 108,261 | -0.16(-1.43%) |
Mar 26, 2018 | 10.31 | 11.25 | 10.31 | 11.21 | 113,478 | +1.01(+9.90%) |
Mar 23, 2018 | 10.86 | 11.06 | 10.86 | 10.20 | 204,804 | -0.55(-5.12%) |
Mar 22, 2018 | 10.23 | 11.40 | 10.23 | 10.75 | 162,116 | +0.52(+5.08%) |
Mar 21, 2018 | 10.16 | 10.75 | 10.16 | 10.23 | 92,995 | +0.07(+0.69%) |
Mar 20, 2018 | 10.17 | 10.35 | 9.990 | 10.16 | 106,096 | -0.07(-0.68%) |
Mar 19, 2018 | 10.39 | 10.72 | 10.01 | 10.23 | 166,290 | -0.09(-0.87%) |
Mar 16, 2018 | 10.03 | 10.47 | 9.590 | 10.32 | 236,002 | +0.31(+3.10%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.630 | 10.01 | 190,977 | -0.53(-5.03%) |
Mar 14, 2018 | 10.68 | 10.75 | 10.27 | 10.54 | 132,077 | -0.09(-0.85%) |
Mar 13, 2018 | 9.980 | 10.85 | 9.880 | 10.63 | 317,947 | +0.85(+8.69%) |
Mar 12, 2018 | 9.860 | 10.27 | 9.640 | 9.780 | 76,215 | -0.10(-1.01%) |
Mar 09, 2018 | 9.840 | 10.72 | 9.670 | 9.880 | 417,934 | +0.14(+1.44%) |
Mar 08, 2018 | 9.480 | 10.07 | 8.850 | 9.740 | 957,001 | +0.22(+2.31%) |
Mar 07, 2018 | 9.050 | 9.740 | 8.860 | 9.520 | 50,698 | +0.48(+5.31%) |
Mar 06, 2018 | 8.570 | 9.100 | 7.634 | 9.040 | 83,958 | +0.49(+5.73%) |
Mar 05, 2018 | 8.890 | 9.080 | 8.322 | 8.550 | 185,203 | -0.40(-4.47%) |
Mar 02, 2018 | 7.760 | 9.070 | 7.760 | 8.950 | 98,697 | +1.13(+14.45%) |
Mar 01, 2018 | 8.150 | 8.250 | 7.740 | 7.820 | 70,007 | -0.37(-4.52%) |
Feb 28, 2018 | 8.490 | 8.890 | 8.120 | 8.190 | 81,645 | -0.20(-2.38%) |
Feb 27, 2018 | 8.185 | 8.645 | 8.105 | 8.390 | 231,635 | +0.20(+2.44%) |
Feb 26, 2018 | 8.150 | 8.290 | 8.075 | 8.190 | 32,137 | +0.02(+0.24%) |
Feb 23, 2018 | 7.510 | 8.210 | 7.460 | 8.170 | 97,578 | +0.69(+9.22%) |
Feb 22, 2018 | 8.060 | 8.290 | 7.420 | 7.480 | 313,291 | -0.64(-7.88%) |
Feb 21, 2018 | 8.060 | 8.090 | 8.120 | 24,062 | +0.06(+0.74%) | |
Feb 20, 2018 | 8.090 | 8.370 | 7.855 | 8.060 | 75,305 | -0.06(-0.74%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.98%) | |
Feb 15, 2018 | 8.170 | 8.390 | 8.015 | 8.200 | 32,868 | +0.05(+0.61%) |
Feb 14, 2018 | 8.090 | 8.440 | 7.910 | 8.150 | 53,927 | -0.01(-0.12%) |
Feb 13, 2018 | 7.900 | 8.250 | 7.555 | 8.160 | 79,125 | +0.25(+3.16%) |
Feb 12, 2018 | 7.970 | 8.300 | 7.540 | 7.910 | 55,111 | -0.04(-0.50%) |
Feb 09, 2018 | 8.280 | 8.340 | 7.570 | 7.950 | 163,837 | -0.24(-2.93%) |
Feb 08, 2018 | 8.370 | 8.040 | 8.190 | 69,827 | +0.00(+0.00%) | |
Feb 07, 2018 | 8.080 | 8.340 | 8.020 | 8.190 | 183,411 | +0.04(+0.49%) |
Feb 06, 2018 | 7.940 | 8.852 | 7.940 | 8.150 | 125,054 | +0.00(+0.00%) |
Feb 05, 2018 | 8.040 | 8.460 | 7.925 | 8.150 | 56,743 | +0.12(+1.49%) |
Feb 02, 2018 | 8.200 | 8.500 | 7.810 | 8.030 | 83,049 | -0.21(-2.55%) |