Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.00 | 10.05 | 9.882 | 9.900 | 707,825 | -0.15(-1.47%) |
Apr 27, 2018 | 9.952 | 10.05 | 9.900 | 10.05 | 586,555 | +0.15(+1.56%) |
Apr 26, 2018 | 9.827 | 9.911 | 9.782 | 9.893 | 403,102 | +0.11(+1.13%) |
Apr 25, 2018 | 9.834 | 9.886 | 9.694 | 9.782 | 382,067 | -0.08(-0.82%) |
Apr 24, 2018 | 9.863 | 10.00 | 9.723 | 9.863 | 1,026,619 | +0.06(+0.60%) |
Apr 23, 2018 | 9.745 | 9.863 | 9.738 | 9.804 | 686,838 | +0.04(+0.45%) |
Apr 20, 2018 | 9.768 | 9.827 | 9.745 | 9.760 | 846,122 | -0.02(-0.23%) |
Apr 19, 2018 | 9.827 | 9.841 | 9.731 | 9.782 | 1,420,326 | -0.07(-0.75%) |
Apr 18, 2018 | 9.915 | 9.915 | 9.782 | 9.856 | 671,897 | -0.01(-0.07%) |
Apr 17, 2018 | 9.878 | 9.930 | 9.753 | 9.863 | 1,179,491 | -0.06(-0.59%) |
Apr 16, 2018 | 9.878 | 10.000 | 9.849 | 9.922 | 1,468,706 | +0.11(+1.13%) |
Apr 13, 2018 | 9.974 | 9.974 | 9.782 | 9.812 | 723,373 | -0.16(-1.63%) |
Apr 12, 2018 | 10.28 | 10.28 | 9.974 | 9.974 | 883,908 | -0.37(-3.56%) |
Apr 11, 2018 | 10.37 | 10.42 | 10.34 | 10.34 | 768,181 | -0.07(-0.71%) |
Apr 10, 2018 | 10.36 | 10.42 | 10.31 | 10.42 | 1,517,431 | +0.10(+0.93%) |
Apr 09, 2018 | 10.29 | 10.36 | 10.25 | 10.32 | 832,447 | +0.09(+0.86%) |
Apr 06, 2018 | 10.26 | 10.32 | 10.17 | 10.23 | 1,164,624 | -0.06(-0.57%) |
Apr 05, 2018 | 10.34 | 10.39 | 10.24 | 10.29 | 1,349,918 | -0.02(-0.21%) |
Apr 04, 2018 | 10.20 | 10.34 | 10.17 | 10.31 | 999,087 | -0.07(-0.64%) |
Apr 03, 2018 | 10.25 | 10.41 | 10.24 | 10.38 | 1,301,722 | +0.23(+2.25%) |
Apr 02, 2018 | 10.09 | 10.19 | 10.09 | 10.15 | 1,094,693 | +0.05(+0.51%) |
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.21(+2.16%) | |
Mar 28, 2018 | 9.908 | 9.922 | 9.790 | 9.886 | 607,222 | +0.03(+0.30%) |
Mar 27, 2018 | 9.841 | 9.981 | 9.812 | 9.856 | 1,290,028 | +0.04(+0.45%) |
Mar 26, 2018 | 9.664 | 9.812 | 9.609 | 9.812 | 1,855,503 | +0.23(+2.38%) |
Mar 23, 2018 | 9.687 | 9.745 | 9.580 | 9.583 | 1,312,009 | -0.10(-1.07%) |
Mar 22, 2018 | 9.760 | 9.782 | 9.591 | 9.687 | 1,130,430 | -0.15(-1.50%) |
Mar 21, 2018 | 9.878 | 9.915 | 9.768 | 9.834 | 2,019,009 | -0.07(-0.74%) |
Mar 20, 2018 | 9.974 | 10.02 | 9.878 | 9.908 | 1,315,050 | -0.05(-0.52%) |
Mar 19, 2018 | 10.03 | 9.893 | 9.959 | 851,970 | -0.07(-0.66%) | |
Mar 16, 2018 | 9.922 | 10.07 | 9.893 | 10.03 | 895,589 | +0.09(+0.89%) |
Mar 15, 2018 | 9.952 | 10.08 | 9.911 | 9.937 | 1,012,877 | -0.04(-0.37%) |
Mar 14, 2018 | 9.981 | 10.06 | 9.937 | 9.974 | 632,544 | +0.04(+0.37%) |
Mar 13, 2018 | 9.959 | 10.02 | 9.878 | 9.937 | 1,516,670 | -0.14(-1.39%) |
Mar 12, 2018 | 10.10 | 10.12 | 9.981 | 10.08 | 694,523 | -0.01(-0.07%) |
Mar 09, 2018 | 9.974 | 10.08 | 9.974 | 10.08 | 930,818 | +0.18(+1.79%) |
Mar 08, 2018 | 9.908 | 9.945 | 9.863 | 9.908 | 1,485,463 | -0.01(-0.15%) |
Mar 07, 2018 | 9.945 | 9.922 | 1,140,625 | +0.01(+0.07%) | ||
Mar 06, 2018 | 10.00 | 10.01 | 9.860 | 9.915 | 1,031,056 | +0.04(+0.37%) |
Mar 05, 2018 | 9.849 | 9.908 | 9.790 | 9.878 | 1,780,839 | +0.03(+0.30%) |
Mar 02, 2018 | 9.790 | 9.878 | 9.768 | 9.849 | 1,180,472 | +0.01(+0.15%) |
Mar 01, 2018 | 9.812 | 9.856 | 9.779 | 9.834 | 1,273,618 | +0.04(+0.45%) |
Feb 28, 2018 | 9.819 | 9.878 | 9.657 | 9.790 | 2,479,865 | -0.12(-1.19%) |
Feb 27, 2018 | 9.930 | 9.952 | 9.871 | 9.908 | 1,192,268 | -0.02(-0.22%) |
Feb 26, 2018 | 9.915 | 9.952 | 9.841 | 9.930 | 1,237,070 | +0.01(+0.07%) |
Feb 23, 2018 | 9.908 | 9.941 | 9.874 | 9.922 | 754,088 | +0.04(+0.45%) |
Feb 22, 2018 | 9.856 | 9.878 | 2,889,620 | -0.04(-0.37%) | ||
Feb 21, 2018 | 9.856 | 10.02 | 9.856 | 9.915 | 2,488,067 | +0.06(+0.60%) |
Feb 20, 2018 | 9.679 | 9.886 | 9.657 | 9.856 | 1,211,032 | +0.10(+0.98%) |
Feb 16, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 9.738 | 9.856 | 9.587 | 9.657 | 1,796,420 | +0.00(+0.00%) |
Feb 14, 2018 | 9.591 | 9.687 | 9.576 | 9.657 | 1,516,616 | +0.07(+0.77%) |
Feb 13, 2018 | 9.502 | 9.605 | 9.476 | 9.583 | 2,809,736 | +0.07(+0.78%) |
Feb 12, 2018 | 9.392 | 9.576 | 9.362 | 9.510 | 2,413,841 | -0.15(-1.53%) |
Feb 09, 2018 | 9.863 | 9.863 | 9.480 | 9.657 | 2,208,997 | -0.17(-1.73%) |
Feb 08, 2018 | 10.11 | 10.16 | 9.827 | 9.827 | 3,782,112 | -0.29(-2.84%) |
Feb 07, 2018 | 10.24 | 10.25 | 10.11 | 10.11 | 1,839,442 | -0.15(-1.44%) |
Feb 06, 2018 | 10.52 | 10.72 | 10.25 | 10.26 | 5,643,716 | -0.61(-5.63%) |
Feb 05, 2018 | 10.95 | 11.04 | 10.84 | 10.87 | 1,447,943 | -0.04(-0.40%) |
Feb 02, 2018 | 11.04 | 11.09 | 10.87 | 10.92 | 1,169,177 | -0.24(-2.12%) |