Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.200 | 9.400 | 9.175 | 9.300 | 172,019 | +0.15(+1.64%) |
Apr 27, 2018 | 9.100 | 9.250 | 8.900 | 9.150 | 135,416 | +0.00(+0.00%) |
Apr 26, 2018 | 8.800 | 9.150 | 8.800 | 9.150 | 188,887 | +0.40(+4.57%) |
Apr 25, 2018 | 8.400 | 8.800 | 8.350 | 8.750 | 323,203 | +0.40(+4.79%) |
Apr 24, 2018 | 8.400 | 8.450 | 8.300 | 8.350 | 262,752 | -0.05(-0.60%) |
Apr 23, 2018 | 8.450 | 8.450 | 8.300 | 8.400 | 240,470 | +0.00(+0.00%) |
Apr 20, 2018 | 8.300 | 8.450 | 8.160 | 8.400 | 349,346 | +0.05(+0.60%) |
Apr 19, 2018 | 8.450 | 8.450 | 8.350 | 8.350 | 101,318 | -0.10(-1.18%) |
Apr 18, 2018 | 8.400 | 8.450 | 8.350 | 8.450 | 174,900 | +0.10(+1.20%) |
Apr 17, 2018 | 8.300 | 8.350 | 8.200 | 8.350 | 92,221 | +0.05(+0.60%) |
Apr 16, 2018 | 8.300 | 8.300 | 8.150 | 8.300 | 40,441 | +0.05(+0.61%) |
Apr 13, 2018 | 8.250 | 8.250 | 8.150 | 8.250 | 49,066 | +0.05(+0.61%) |
Apr 12, 2018 | 8.200 | 8.200 | 8.100 | 8.200 | 69,501 | +0.10(+1.23%) |
Apr 11, 2018 | 7.950 | 8.200 | 7.950 | 8.100 | 63,906 | +0.10(+1.25%) |
Apr 10, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 85,706 | +0.10(+1.27%) |
Apr 09, 2018 | 8.000 | 8.050 | 7.850 | 7.900 | 29,057 | +0.00(+0.00%) |
Apr 06, 2018 | 7.800 | 7.950 | 7.750 | 7.900 | 67,757 | +0.00(+0.00%) |
Apr 05, 2018 | 7.900 | 8.000 | 7.850 | 7.900 | 66,189 | -0.05(-0.63%) |
Apr 04, 2018 | 7.950 | 8.050 | 7.850 | 7.950 | 26,266 | -0.05(-0.62%) |
Apr 03, 2018 | 8.000 | 8.100 | 7.950 | 8.000 | 36,446 | +0.00(+0.00%) |
Apr 02, 2018 | 8.100 | 8.100 | 7.800 | 8.000 | 76,210 | -0.05(-0.62%) |
Mar 29, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.10(-1.23%) | |
Mar 28, 2018 | 8.150 | 8.200 | 8.050 | 8.150 | 58,822 | +0.05(+0.62%) |
Mar 27, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 62,861 | -0.10(-1.22%) |
Mar 26, 2018 | 8.050 | 8.250 | 7.900 | 8.200 | 81,885 | +0.25(+3.14%) |
Mar 23, 2018 | 7.850 | 8.250 | 7.850 | 7.950 | 143,287 | +0.05(+0.63%) |
Mar 22, 2018 | 8.050 | 8.150 | 7.900 | 7.900 | 58,521 | -0.25(-3.07%) |
Mar 21, 2018 | 8.150 | 8.200 | 7.950 | 8.150 | 152,129 | +0.10(+1.24%) |
Mar 20, 2018 | 7.950 | 8.100 | 7.925 | 8.050 | 30,199 | +0.05(+0.63%) |
Mar 19, 2018 | 7.900 | 8.000 | 7.755 | 8.000 | 50,905 | +0.00(+0.00%) |
Mar 16, 2018 | 8.050 | 8.100 | 7.950 | 8.000 | 122,622 | -0.10(-1.23%) |
Mar 15, 2018 | 8.050 | 8.150 | 7.905 | 8.100 | 55,206 | +0.00(+0.00%) |
Mar 14, 2018 | 8.000 | 8.150 | 7.950 | 8.100 | 26,858 | +0.00(+0.00%) |
Mar 13, 2018 | 8.200 | 8.200 | 8.050 | 8.100 | 84,859 | -0.10(-1.22%) |
Mar 12, 2018 | 8.300 | 8.300 | 8.050 | 8.200 | 82,692 | +0.05(+0.61%) |
Mar 09, 2018 | 8.200 | 8.250 | 8.050 | 8.150 | 68,911 | +0.05(+0.62%) |
Mar 08, 2018 | 8.150 | 8.200 | 8.000 | 8.100 | 49,767 | -0.05(-0.61%) |
Mar 07, 2018 | 8.300 | 8.150 | 66,710 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.250 | 8.000 | 8.150 | 66,491 | +0.05(+0.62%) |
Mar 05, 2018 | 8.050 | 8.250 | 8.000 | 8.100 | 75,617 | -0.05(-0.61%) |
Mar 02, 2018 | 8.050 | 8.150 | 7.955 | 8.150 | 92,844 | +0.10(+1.24%) |
Mar 01, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 140,783 | +0.00(+0.00%) |
Feb 28, 2018 | 8.000 | 8.150 | 7.950 | 8.050 | 155,419 | +0.05(+0.63%) |
Feb 27, 2018 | 8.050 | 8.100 | 7.900 | 8.000 | 63,496 | +0.00(+0.00%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.810 | 8.000 | 81,103 | +0.10(+1.27%) |
Feb 23, 2018 | 8.050 | 8.093 | 7.750 | 7.900 | 52,296 | -0.05(-0.63%) |
Feb 22, 2018 | 7.850 | 8.150 | 7.750 | 7.950 | 83,094 | +0.10(+1.27%) |
Feb 21, 2018 | 7.950 | 8.050 | 7.800 | 7.850 | 72,405 | -0.05(-0.63%) |
Feb 20, 2018 | 7.600 | 8.000 | 7.600 | 7.900 | 125,006 | +0.05(+0.64%) |
Feb 16, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.15(-1.88%) | |
Feb 15, 2018 | 8.050 | 8.050 | 7.750 | 8.000 | 69,024 | +0.00(+0.00%) |
Feb 14, 2018 | 7.900 | 8.050 | 7.900 | 8.000 | 76,594 | +0.00(+0.00%) |
Feb 13, 2018 | 8.100 | 8.250 | 7.900 | 8.000 | 74,473 | -0.25(-3.03%) |
Feb 12, 2018 | 8.100 | 8.250 | 8.005 | 8.250 | 90,406 | +0.20(+2.48%) |
Feb 09, 2018 | 7.950 | 8.150 | 7.700 | 8.050 | 93,802 | +0.10(+1.26%) |
Feb 08, 2018 | 7.700 | 8.050 | 7.700 | 7.950 | 185,921 | +0.45(+6.00%) |
Feb 07, 2018 | 7.350 | 7.400 | 7.200 | 7.500 | 83,474 | +0.10(+1.35%) |
Feb 06, 2018 | 7.150 | 7.450 | 7.150 | 7.400 | 81,435 | +0.08(+1.02%) |
Feb 05, 2018 | 7.150 | 7.350 | 7.110 | 7.325 | 69,337 | -0.08(-1.01%) |
Feb 02, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 70,573 | -0.30(-3.90%) |