Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.342 | 9.500 | 9.248 | 9.342 | 440,339 | +0.00(+0.00%) |
Apr 27, 2018 | 9.405 | 9.437 | 9.248 | 9.342 | 432,778 | -0.09(-0.91%) |
Apr 26, 2018 | 9.181 | 9.506 | 9.150 | 9.428 | 973,884 | +0.25(+2.69%) |
Apr 25, 2018 | 9.027 | 9.181 | 8.903 | 9.181 | 748,968 | +0.06(+0.68%) |
Apr 24, 2018 | 9.274 | 9.274 | 9.042 | 9.119 | 638,411 | -0.15(-1.67%) |
Apr 23, 2018 | 9.088 | 9.305 | 8.965 | 9.274 | 955,376 | +0.19(+2.04%) |
Apr 20, 2018 | 9.088 | 9.119 | 8.903 | 9.088 | 798,728 | +0.00(+0.00%) |
Apr 19, 2018 | 9.274 | 9.305 | 9.088 | 9.088 | 1,790,660 | -0.09(-1.01%) |
Apr 18, 2018 | 9.336 | 9.428 | 9.150 | 9.181 | 593,740 | -0.09(-1.00%) |
Apr 17, 2018 | 9.274 | 9.398 | 9.150 | 9.274 | 1,076,639 | +0.06(+0.67%) |
Apr 16, 2018 | 8.779 | 9.243 | 8.748 | 9.212 | 875,854 | +0.43(+4.93%) |
Apr 13, 2018 | 8.748 | 8.849 | 8.625 | 8.779 | 807,433 | +0.06(+0.71%) |
Apr 12, 2018 | 8.965 | 8.965 | 8.696 | 8.717 | 399,045 | -0.22(-2.42%) |
Apr 11, 2018 | 8.903 | 9.011 | 8.687 | 8.934 | 1,254,421 | +0.03(+0.35%) |
Apr 10, 2018 | 8.717 | 8.934 | 8.563 | 8.903 | 1,026,463 | +0.34(+3.97%) |
Apr 09, 2018 | 8.779 | 8.779 | 8.532 | 8.563 | 1,290,226 | -0.15(-1.77%) |
Apr 06, 2018 | 9.150 | 9.150 | 8.625 | 8.717 | 818,446 | -0.43(-4.73%) |
Apr 05, 2018 | 8.872 | 9.212 | 8.748 | 9.150 | 1,383,535 | +0.25(+2.78%) |
Apr 04, 2018 | 8.594 | 8.934 | 8.532 | 8.903 | 933,393 | -0.25(-2.70%) |
Apr 03, 2018 | 9.057 | 9.212 | 8.826 | 9.150 | 821,555 | +0.15(+1.72%) |
Apr 02, 2018 | 9.027 | 9.150 | 8.841 | 8.996 | 759,032 | -0.06(-0.68%) |
Mar 29, 2018 | 9.057 | 9.057 | 9.057 | 0 | +0.31(+3.53%) | |
Mar 28, 2018 | 8.872 | 8.934 | 8.687 | 8.748 | 739,547 | -0.06(-0.70%) |
Mar 27, 2018 | 9.027 | 9.119 | 8.779 | 8.810 | 654,312 | -0.12(-1.38%) |
Mar 26, 2018 | 9.088 | 9.119 | 8.748 | 8.934 | 627,720 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.215 | 8.903 | 8.965 | 838,614 | -0.19(-2.03%) |
Mar 22, 2018 | 9.243 | 9.367 | 9.119 | 9.150 | 537,384 | -0.22(-2.31%) |
Mar 21, 2018 | 9.119 | 9.398 | 9.057 | 9.367 | 646,608 | +0.28(+3.06%) |
Mar 20, 2018 | 9.274 | 9.367 | 9.088 | 9.088 | 413,463 | -0.12(-1.34%) |
Mar 19, 2018 | 9.490 | 9.521 | 9.104 | 9.212 | 823,222 | -0.28(-2.93%) |
Mar 16, 2018 | 9.305 | 9.676 | 9.088 | 9.490 | 655,757 | +0.25(+2.68%) |
Mar 15, 2018 | 9.398 | 9.398 | 8.810 | 9.243 | 1,060,466 | -0.15(-1.64%) |
Mar 14, 2018 | 9.552 | 9.583 | 9.305 | 9.398 | 419,548 | -0.19(-1.94%) |
Mar 13, 2018 | 9.645 | 9.676 | 9.521 | 9.583 | 390,683 | -0.06(-0.64%) |
Mar 12, 2018 | 9.428 | 9.676 | 9.428 | 9.645 | 432,977 | +0.25(+2.63%) |
Mar 09, 2018 | 9.274 | 9.444 | 9.212 | 9.398 | 507,961 | +0.15(+1.67%) |
Mar 08, 2018 | 9.336 | 9.398 | 9.150 | 9.243 | 763,058 | -0.09(-0.99%) |
Mar 07, 2018 | 9.490 | 9.212 | 9.336 | 628,017 | -0.12(-1.31%) | |
Mar 06, 2018 | 9.676 | 9.676 | 9.428 | 9.459 | 477,844 | -0.12(-1.29%) |
Mar 05, 2018 | 9.398 | 9.738 | 9.398 | 9.583 | 681,252 | +0.12(+1.31%) |
Mar 02, 2018 | 9.181 | 9.552 | 9.088 | 9.459 | 784,813 | +0.19(+2.00%) |
Mar 01, 2018 | 9.088 | 9.336 | 8.996 | 9.274 | 810,055 | +0.19(+2.04%) |
Feb 28, 2018 | 9.243 | 9.274 | 9.027 | 9.088 | 1,063,515 | -0.15(-1.67%) |
Feb 27, 2018 | 9.490 | 9.490 | 9.212 | 9.243 | 685,160 | -0.22(-2.29%) |
Feb 26, 2018 | 9.583 | 9.594 | 9.305 | 9.459 | 760,173 | -0.06(-0.65%) |
Feb 23, 2018 | 9.614 | 9.738 | 9.490 | 9.521 | 682,009 | -0.03(-0.32%) |
Feb 22, 2018 | 9.552 | 9.552 | 754,423 | -0.19(-1.90%) | ||
Feb 21, 2018 | 10.51 | 10.51 | 9.738 | 9.738 | 1,108,551 | -0.71(-6.81%) |
Feb 20, 2018 | 10.39 | 10.51 | 10.26 | 10.45 | 774,081 | +0.09(+0.90%) |
Feb 16, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.22(-2.05%) | |
Feb 15, 2018 | 10.82 | 10.82 | 10.48 | 10.57 | 641,306 | -0.15(-1.44%) |
Feb 14, 2018 | 10.54 | 10.76 | 10.42 | 10.73 | 525,927 | +0.03(+0.29%) |
Feb 13, 2018 | 10.66 | 10.79 | 10.42 | 10.70 | 414,018 | +0.00(+0.00%) |
Feb 12, 2018 | 10.39 | 10.87 | 10.14 | 10.70 | 916,093 | +0.43(+4.22%) |
Feb 09, 2018 | 10.57 | 10.57 | 9.830 | 10.26 | 1,152,399 | -0.15(-1.48%) |
Feb 08, 2018 | 10.97 | 11.01 | 10.42 | 10.42 | 901,060 | -0.49(-4.53%) |
Feb 07, 2018 | 10.91 | 11.04 | 10.79 | 10.91 | 505,714 | -0.03(-0.28%) |
Feb 06, 2018 | 10.54 | 11.01 | 10.48 | 10.94 | 691,407 | +0.12(+1.14%) |
Feb 05, 2018 | 11.13 | 11.14 | 10.68 | 10.82 | 541,707 | -0.34(-3.05%) |
Feb 02, 2018 | 11.35 | 11.50 | 11.13 | 11.16 | 518,602 | -0.28(-2.43%) |