Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.940 | 10.12 | 9.890 | 10.01 | 77,273 | -0.08(-0.79%) |
Apr 27, 2018 | 10.02 | 10.09 | 9.970 | 10.09 | 43,610 | -0.04(-0.39%) |
Apr 26, 2018 | 10.19 | 10.62 | 10.05 | 10.13 | 46,440 | -0.01(-0.10%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.05 | 10.14 | 105,988 | -0.24(-2.31%) |
Apr 24, 2018 | 10.59 | 10.61 | 10.34 | 10.38 | 34,767 | -0.29(-2.72%) |
Apr 23, 2018 | 10.77 | 10.80 | 10.62 | 10.67 | 85,465 | -0.18(-1.66%) |
Apr 20, 2018 | 10.89 | 10.89 | 10.78 | 10.85 | 34,756 | +0.08(+0.74%) |
Apr 19, 2018 | 10.69 | 10.78 | 10.65 | 10.77 | 34,864 | +0.12(+1.13%) |
Apr 18, 2018 | 10.61 | 10.99 | 10.57 | 10.65 | 178,367 | +0.16(+1.53%) |
Apr 17, 2018 | 10.55 | 10.60 | 10.32 | 10.49 | 162,226 | -0.21(-1.96%) |
Apr 16, 2018 | 10.62 | 10.77 | 10.55 | 10.70 | 92,980 | +0.23(+2.20%) |
Apr 13, 2018 | 10.63 | 10.63 | 10.44 | 10.47 | 48,893 | -0.20(-1.87%) |
Apr 12, 2018 | 10.61 | 10.71 | 10.55 | 10.67 | 81,125 | +0.10(+0.95%) |
Apr 11, 2018 | 10.61 | 10.69 | 10.52 | 10.57 | 58,629 | -0.45(-4.08%) |
Apr 10, 2018 | 10.86 | 11.28 | 10.86 | 11.02 | 273,779 | +0.52(+4.95%) |
Apr 09, 2018 | 10.55 | 10.64 | 10.40 | 10.50 | 376,685 | -0.05(-0.47%) |
Apr 06, 2018 | 10.27 | 10.71 | 10.25 | 10.55 | 196,435 | +0.61(+6.14%) |
Apr 05, 2018 | 9.690 | 10.08 | 9.690 | 9.940 | 104,637 | +0.46(+4.85%) |
Apr 04, 2018 | 9.270 | 9.480 | 9.270 | 9.480 | 44,172 | +0.05(+0.53%) |
Apr 03, 2018 | 9.370 | 9.430 | 9.310 | 9.430 | 62,286 | +0.00(+0.00%) |
Apr 02, 2018 | 9.490 | 9.520 | 9.310 | 9.430 | 51,049 | -0.14(-1.46%) |
Mar 29, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.380 | 9.980 | 9.360 | 9.570 | 104,262 | +0.18(+1.92%) |
Mar 27, 2018 | 9.450 | 9.530 | 9.320 | 9.390 | 69,682 | -0.21(-2.19%) |
Mar 26, 2018 | 9.560 | 9.610 | 9.460 | 9.600 | 48,932 | +0.10(+1.05%) |
Mar 23, 2018 | 9.580 | 9.610 | 9.450 | 9.500 | 104,781 | -0.05(-0.52%) |
Mar 22, 2018 | 9.670 | 9.670 | 9.360 | 9.550 | 74,401 | -0.23(-2.35%) |
Mar 21, 2018 | 9.730 | 9.830 | 9.690 | 9.780 | 60,459 | +0.02(+0.20%) |
Mar 20, 2018 | 9.870 | 9.870 | 9.750 | 9.760 | 67,190 | -0.24(-2.40%) |
Mar 19, 2018 | 9.900 | 10.02 | 9.870 | 10.00 | 88,890 | +0.04(+0.40%) |
Mar 16, 2018 | 9.870 | 9.960 | 9.670 | 9.960 | 98,195 | +0.02(+0.20%) |
Mar 15, 2018 | 9.940 | 9.990 | 9.830 | 9.940 | 1,067,330 | +0.21(+2.16%) |
Mar 14, 2018 | 9.810 | 9.830 | 9.650 | 9.730 | 401,050 | -0.14(-1.42%) |
Mar 13, 2018 | 10.05 | 10.08 | 9.870 | 9.870 | 1,163,692 | -0.30(-2.95%) |
Mar 12, 2018 | 10.15 | 10.19 | 10.08 | 10.17 | 463,697 | -0.17(-1.64%) |
Mar 09, 2018 | 10.20 | 10.83 | 10.16 | 10.34 | 249,621 | +0.04(+0.39%) |
Mar 08, 2018 | 10.10 | 10.43 | 10.10 | 10.30 | 136,500 | +0.48(+4.89%) |
Mar 07, 2018 | 9.850 | 9.710 | 9.820 | 84,897 | +0.18(+1.87%) | |
Mar 06, 2018 | 9.580 | 9.700 | 9.570 | 9.640 | 179,448 | +0.54(+5.93%) |
Mar 05, 2018 | 8.990 | 9.110 | 8.960 | 9.100 | 56,484 | +0.06(+0.66%) |
Mar 02, 2018 | 9.030 | 9.040 | 8.900 | 9.040 | 50,560 | -0.05(-0.55%) |
Mar 01, 2018 | 9.040 | 9.100 | 8.931 | 9.090 | 34,771 | +0.04(+0.44%) |
Feb 28, 2018 | 9.030 | 9.070 | 8.970 | 9.050 | 38,886 | +0.17(+1.91%) |
Feb 27, 2018 | 9.070 | 9.070 | 8.870 | 8.880 | 35,768 | -0.28(-3.06%) |
Feb 26, 2018 | 9.090 | 9.170 | 9.030 | 9.160 | 86,673 | +0.08(+0.88%) |
Feb 23, 2018 | 9.010 | 9.090 | 9.010 | 9.080 | 34,084 | +0.24(+2.71%) |
Feb 22, 2018 | 8.860 | 8.900 | 8.760 | 8.840 | 69,926 | -0.06(-0.67%) |
Feb 21, 2018 | 9.000 | 9.000 | 8.817 | 8.900 | 351,522 | -0.05(-0.56%) |
Feb 20, 2018 | 8.840 | 8.980 | 8.830 | 8.950 | 106,347 | +0.23(+2.64%) |
Feb 16, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Feb 15, 2018 | 8.650 | 8.715 | 8.560 | 8.610 | 85,407 | -0.09(-1.03%) |
Feb 14, 2018 | 8.510 | 9.050 | 8.500 | 8.700 | 151,459 | +0.13(+1.52%) |
Feb 13, 2018 | 8.510 | 8.590 | 8.470 | 8.570 | 92,275 | -0.22(-2.50%) |
Feb 12, 2018 | 8.740 | 8.850 | 8.630 | 8.790 | 153,571 | +0.09(+1.03%) |
Feb 09, 2018 | 8.670 | 8.750 | 8.510 | 8.700 | 181,703 | -0.11(-1.25%) |
Feb 08, 2018 | 8.930 | 8.930 | 8.740 | 8.810 | 260,230 | -0.11(-1.23%) |
Feb 07, 2018 | 8.860 | 8.990 | 8.850 | 8.920 | 231,528 | +0.28(+3.24%) |
Feb 06, 2018 | 8.400 | 9.230 | 8.400 | 8.640 | 194,175 | +0.14(+1.65%) |
Feb 05, 2018 | 8.630 | 8.630 | 8.430 | 8.500 | 63,305 | -0.36(-4.06%) |
Feb 02, 2018 | 8.790 | 8.920 | 8.730 | 8.860 | 50,151 | -0.15(-1.66%) |