Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.240 | 9.300 | 8.980 | 9.300 | 5,900 | +0.06(+0.65%) |
Apr 27, 2018 | 9.050 | 9.250 | 9.040 | 9.240 | 6,465 | +0.22(+2.44%) |
Apr 26, 2018 | 9.000 | 9.120 | 8.821 | 9.020 | 11,540 | +0.01(+0.11%) |
Apr 25, 2018 | 9.270 | 9.270 | 8.960 | 9.010 | 11,760 | -0.04(-0.44%) |
Apr 24, 2018 | 8.965 | 9.250 | 8.930 | 9.050 | 42,993 | +0.05(+0.56%) |
Apr 23, 2018 | 8.630 | 9.050 | 8.580 | 9.000 | 33,314 | +0.26(+2.97%) |
Apr 20, 2018 | 8.520 | 8.940 | 8.470 | 8.740 | 47,917 | -0.01(-0.11%) |
Apr 19, 2018 | 8.610 | 8.960 | 8.470 | 8.750 | 38,834 | -0.02(-0.23%) |
Apr 18, 2018 | 8.480 | 8.791 | 8.450 | 8.770 | 40,048 | +0.17(+1.98%) |
Apr 17, 2018 | 8.470 | 8.880 | 8.370 | 8.600 | 66,462 | +0.07(+0.82%) |
Apr 16, 2018 | 8.950 | 8.959 | 8.370 | 8.530 | 52,811 | -0.28(-3.18%) |
Apr 13, 2018 | 8.760 | 8.980 | 8.750 | 8.810 | 16,520 | +0.03(+0.34%) |
Apr 12, 2018 | 8.910 | 9.000 | 8.770 | 8.780 | 27,449 | -0.24(-2.66%) |
Apr 11, 2018 | 8.880 | 9.030 | 8.820 | 9.020 | 10,591 | +0.14(+1.58%) |
Apr 10, 2018 | 9.223 | 9.223 | 8.780 | 8.880 | 34,087 | -0.28(-3.06%) |
Apr 09, 2018 | 8.850 | 9.250 | 8.810 | 9.160 | 44,179 | +0.22(+2.44%) |
Apr 06, 2018 | 8.800 | 8.950 | 8.800 | 8.942 | 16,124 | +0.21(+2.42%) |
Apr 05, 2018 | 8.750 | 8.900 | 8.700 | 8.730 | 36,006 | -0.17(-1.91%) |
Apr 04, 2018 | 8.660 | 8.969 | 8.660 | 8.900 | 16,259 | +0.13(+1.48%) |
Apr 03, 2018 | 8.850 | 8.880 | 8.653 | 8.770 | 34,793 | +0.09(+1.04%) |
Apr 02, 2018 | 8.510 | 8.860 | 8.510 | 8.680 | 34,219 | +0.24(+2.84%) |
Mar 29, 2018 | 8.440 | 8.440 | 8.440 | 0 | +0.16(+1.93%) | |
Mar 28, 2018 | 8.790 | 8.790 | 8.160 | 8.280 | 22,471 | -0.44(-5.09%) |
Mar 27, 2018 | 8.600 | 8.770 | 8.455 | 8.724 | 45,330 | +0.14(+1.68%) |
Mar 26, 2018 | 8.490 | 8.580 | 8.260 | 8.580 | 33,703 | +0.34(+4.13%) |
Mar 23, 2018 | 8.300 | 8.390 | 8.030 | 8.240 | 19,480 | +0.02(+0.24%) |
Mar 22, 2018 | 8.320 | 8.380 | 8.180 | 8.220 | 4,973 | -0.10(-1.20%) |
Mar 21, 2018 | 8.050 | 8.370 | 8.050 | 8.320 | 15,715 | +0.24(+2.97%) |
Mar 20, 2018 | 8.060 | 8.243 | 8.000 | 8.080 | 48,366 | -0.08(-0.98%) |
Mar 19, 2018 | 8.180 | 8.190 | 8.120 | 8.160 | 21,988 | -0.02(-0.24%) |
Mar 16, 2018 | 8.150 | 8.338 | 8.150 | 8.180 | 35,798 | -0.07(-0.85%) |
Mar 15, 2018 | 8.300 | 8.380 | 8.200 | 8.250 | 31,620 | -0.05(-0.60%) |
Mar 14, 2018 | 8.330 | 8.425 | 8.250 | 8.300 | 45,645 | -0.07(-0.84%) |
Mar 13, 2018 | 8.340 | 8.508 | 8.030 | 8.370 | 57,316 | +0.16(+1.95%) |
Mar 12, 2018 | 8.040 | 8.480 | 8.030 | 8.210 | 57,811 | +0.22(+2.75%) |
Mar 09, 2018 | 8.050 | 8.100 | 7.965 | 7.990 | 7,272 | +0.04(+0.50%) |
Mar 08, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 55,129 | +0.20(+2.58%) |
Mar 07, 2018 | 8.157 | 8.230 | 7.750 | 7.750 | 4,629 | -0.26(-3.25%) |
Mar 06, 2018 | 8.050 | 8.230 | 8.010 | 8.010 | 3,281 | -0.09(-1.08%) |
Mar 05, 2018 | 8.250 | 8.250 | 8.050 | 8.098 | 2,109 | +0.15(+1.86%) |
Mar 02, 2018 | 7.911 | 7.950 | 7.878 | 7.950 | 1,555 | +0.18(+2.32%) |
Mar 01, 2018 | 7.762 | 7.770 | 7.750 | 7.770 | 1,650 | +0.07(+0.91%) |
Feb 28, 2018 | 8.000 | 8.000 | 7.700 | 7.700 | 7,883 | -0.38(-4.70%) |
Feb 27, 2018 | 8.050 | 8.140 | 7.943 | 8.080 | 3,006 | -0.11(-1.34%) |
Feb 26, 2018 | 8.170 | 8.190 | 8.170 | 8.190 | 5,341 | +0.27(+3.41%) |
Feb 23, 2018 | 8.220 | 8.220 | 7.920 | 7.920 | 3,026 | -0.16(-1.93%) |
Feb 22, 2018 | 8.100 | 8.101 | 7.850 | 8.076 | 6,953 | -0.03(-0.42%) |
Feb 21, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 5,726 | -0.12(-1.46%) |
Feb 20, 2018 | 7.890 | 8.250 | 7.890 | 8.230 | 8,336 | +0.35(+4.48%) |
Feb 16, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.21(+2.70%) | |
Feb 15, 2018 | 7.500 | 7.670 | 7.500 | 7.670 | 8,410 | +0.16(+2.13%) |
Feb 14, 2018 | 7.620 | 7.620 | 7.510 | 7.510 | 323 | -0.12(-1.57%) |
Feb 13, 2018 | 7.650 | 7.650 | 7.540 | 7.630 | 4,472 | -0.09(-1.17%) |
Feb 12, 2018 | 7.740 | 7.740 | 7.720 | 7.720 | 1,385 | -0.03(-0.39%) |
Feb 09, 2018 | 7.860 | 7.860 | 7.700 | 7.750 | 7,646 | -0.04(-0.51%) |
Feb 08, 2018 | 7.705 | 7.790 | 7.705 | 7.790 | 595 | +0.16(+2.10%) |
Feb 07, 2018 | 7.570 | 7.947 | 7.570 | 7.630 | 4,488 | +0.05(+0.66%) |
Feb 06, 2018 | 7.554 | 7.580 | 7.500 | 7.580 | 1,779 | +0.06(+0.84%) |
Feb 05, 2018 | 7.600 | 7.600 | 7.500 | 7.517 | 3,810 | -0.16(-2.14%) |
Feb 02, 2018 | 7.420 | 7.700 | 7.420 | 7.682 | 10,218 | -0.09(-1.14%) |