Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.530 | 9.550 | 9.315 | 9.420 | 634,203 | -0.06(-0.63%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.210 | 9.480 | 829,039 | +0.27(+2.93%) |
Apr 26, 2018 | 9.020 | 9.230 | 8.963 | 9.210 | 799,277 | +0.18(+1.99%) |
Apr 25, 2018 | 9.040 | 9.060 | 8.830 | 9.030 | 477,692 | +0.04(+0.44%) |
Apr 24, 2018 | 9.030 | 9.220 | 8.890 | 8.990 | 882,885 | +0.03(+0.33%) |
Apr 23, 2018 | 9.080 | 9.120 | 8.895 | 8.960 | 443,715 | -0.11(-1.21%) |
Apr 20, 2018 | 9.120 | 9.355 | 9.050 | 9.070 | 620,830 | -0.08(-0.87%) |
Apr 19, 2018 | 9.150 | 9.300 | 9.030 | 9.150 | 479,038 | -0.10(-1.08%) |
Apr 18, 2018 | 9.720 | 9.739 | 9.170 | 9.250 | 1,077,564 | -0.43(-4.44%) |
Apr 17, 2018 | 9.340 | 9.730 | 9.296 | 9.680 | 1,065,228 | +0.34(+3.64%) |
Apr 16, 2018 | 9.040 | 9.420 | 8.970 | 9.340 | 819,784 | +0.31(+3.43%) |
Apr 13, 2018 | 8.950 | 9.250 | 8.890 | 9.030 | 942,303 | +0.05(+0.56%) |
Apr 12, 2018 | 8.960 | 9.120 | 8.780 | 8.980 | 809,030 | +0.09(+1.01%) |
Apr 11, 2018 | 8.880 | 9.040 | 8.700 | 8.890 | 1,074,153 | +0.03(+0.34%) |
Apr 10, 2018 | 8.850 | 9.180 | 8.480 | 8.860 | 1,699,197 | +0.17(+1.96%) |
Apr 09, 2018 | 8.540 | 8.860 | 8.480 | 8.690 | 900,859 | +0.20(+2.36%) |
Apr 06, 2018 | 8.450 | 8.700 | 8.350 | 8.490 | 1,152,556 | -0.03(-0.35%) |
Apr 05, 2018 | 8.520 | 8.720 | 8.330 | 8.520 | 786,145 | +0.05(+0.59%) |
Apr 04, 2018 | 8.280 | 8.490 | 8.210 | 8.470 | 604,672 | +0.09(+1.07%) |
Apr 03, 2018 | 8.280 | 8.440 | 8.020 | 8.380 | 655,319 | +0.14(+1.70%) |
Apr 02, 2018 | 8.640 | 8.700 | 8.070 | 8.240 | 1,216,862 | -0.39(-4.52%) |
Mar 29, 2018 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.700 | 8.940 | 8.551 | 8.590 | 907,022 | -0.14(-1.60%) |
Mar 27, 2018 | 8.840 | 9.110 | 8.700 | 8.730 | 879,069 | -0.05(-0.57%) |
Mar 26, 2018 | 8.940 | 9.000 | 8.620 | 8.780 | 913,366 | -0.06(-0.68%) |
Mar 23, 2018 | 9.050 | 9.140 | 8.820 | 8.840 | 724,055 | -0.22(-2.43%) |
Mar 22, 2018 | 9.180 | 9.540 | 8.741 | 9.060 | 882,756 | -0.21(-2.27%) |
Mar 21, 2018 | 9.180 | 9.360 | 9.100 | 9.270 | 373,611 | +0.13(+1.42%) |
Mar 20, 2018 | 9.360 | 9.570 | 9.050 | 9.140 | 709,210 | -0.05(-0.54%) |
Mar 19, 2018 | 9.330 | 9.350 | 8.990 | 9.190 | 690,892 | -0.17(-1.82%) |
Mar 16, 2018 | 9.210 | 9.640 | 9.050 | 9.360 | 1,214,983 | +0.13(+1.41%) |
Mar 15, 2018 | 9.500 | 9.590 | 9.200 | 9.230 | 538,756 | -0.36(-3.75%) |
Mar 14, 2018 | 9.820 | 9.878 | 9.550 | 9.590 | 578,685 | -0.23(-2.34%) |
Mar 13, 2018 | 9.540 | 9.840 | 9.470 | 9.820 | 1,141,693 | +0.33(+3.48%) |
Mar 12, 2018 | 9.250 | 9.540 | 9.130 | 9.490 | 1,574,952 | +0.24(+2.59%) |
Mar 09, 2018 | 9.220 | 9.310 | 9.080 | 9.250 | 757,830 | +0.10(+1.09%) |
Mar 08, 2018 | 9.160 | 9.455 | 9.110 | 9.150 | 1,494,143 | +0.04(+0.44%) |
Mar 07, 2018 | 9.430 | 9.110 | 1,540,994 | -0.22(-2.36%) | ||
Mar 06, 2018 | 9.730 | 9.770 | 8.640 | 9.330 | 3,739,680 | -0.06(-0.64%) |
Mar 05, 2018 | 9.320 | 9.524 | 9.300 | 9.390 | 517,072 | +0.00(+0.00%) |
Mar 02, 2018 | 9.250 | 9.445 | 9.160 | 9.390 | 785,128 | +0.14(+1.51%) |
Mar 01, 2018 | 9.060 | 9.310 | 8.970 | 9.250 | 771,847 | +0.17(+1.87%) |
Feb 28, 2018 | 9.600 | 9.630 | 9.060 | 9.080 | 746,876 | -0.46(-4.82%) |
Feb 27, 2018 | 9.510 | 9.980 | 9.500 | 9.540 | 1,322,399 | +0.17(+1.81%) |
Feb 26, 2018 | 8.900 | 9.380 | 8.830 | 9.370 | 1,170,564 | +0.49(+5.52%) |
Feb 23, 2018 | 8.850 | 9.220 | 8.620 | 8.880 | 3,219,367 | -0.25(-2.74%) |
Feb 22, 2018 | 9.130 | 4,102,950 | -1.38(-13.13%) | |||
Feb 21, 2018 | 10.52 | 10.84 | 10.41 | 10.51 | 1,517,858 | +0.03(+0.29%) |
Feb 20, 2018 | 10.22 | 10.56 | 10.11 | 10.48 | 1,195,964 | +0.25(+2.44%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.42(+4.28%) | |
Feb 15, 2018 | 9.250 | 9.990 | 9.250 | 9.810 | 2,184,328 | +0.72(+7.92%) |
Feb 14, 2018 | 8.580 | 9.170 | 8.580 | 9.090 | 970,584 | +0.40(+4.60%) |
Feb 13, 2018 | 8.680 | 8.750 | 8.600 | 8.690 | 569,587 | -0.04(-0.46%) |
Feb 12, 2018 | 8.800 | 8.952 | 8.580 | 8.730 | 907,715 | -0.07(-0.80%) |
Feb 09, 2018 | 8.850 | 8.965 | 8.520 | 8.800 | 1,675,178 | -0.01(-0.11%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.700 | 8.810 | 1,429,445 | -0.37(-4.03%) |
Feb 07, 2018 | 8.900 | 9.250 | 8.900 | 9.180 | 1,511,330 | +0.24(+2.68%) |
Feb 06, 2018 | 8.800 | 9.040 | 8.740 | 8.940 | 1,308,451 | -0.08(-0.89%) |
Feb 05, 2018 | 9.110 | 9.268 | 8.930 | 9.020 | 834,967 | -0.18(-1.96%) |
Feb 02, 2018 | 9.150 | 9.380 | 9.060 | 9.200 | 896,720 | -0.02(-0.22%) |