Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.143 | 9.169 | 9.035 | 9.040 | 60,716 | -0.11(-1.18%) |
Apr 27, 2018 | 9.174 | 9.297 | 9.056 | 9.148 | 130,614 | +0.03(+0.34%) |
Apr 26, 2018 | 9.138 | 9.251 | 9.050 | 9.117 | 185,169 | +0.00(+0.00%) |
Apr 25, 2018 | 9.189 | 9.241 | 9.097 | 9.117 | 34,183 | -0.07(-0.73%) |
Apr 24, 2018 | 9.251 | 9.364 | 9.030 | 9.184 | 54,349 | -0.02(-0.17%) |
Apr 23, 2018 | 9.369 | 9.487 | 9.189 | 9.199 | 101,972 | -0.22(-2.29%) |
Apr 20, 2018 | 9.122 | 9.431 | 9.122 | 9.415 | 90,826 | +0.24(+2.63%) |
Apr 19, 2018 | 9.107 | 9.282 | 9.071 | 9.174 | 449,530 | +0.05(+0.56%) |
Apr 18, 2018 | 9.215 | 9.307 | 9.122 | 9.122 | 35,210 | -0.03(-0.28%) |
Apr 17, 2018 | 9.292 | 9.333 | 9.076 | 9.148 | 79,276 | -0.07(-0.78%) |
Apr 16, 2018 | 9.158 | 9.487 | 9.050 | 9.220 | 184,193 | +0.09(+1.01%) |
Apr 13, 2018 | 9.199 | 9.205 | 9.012 | 9.127 | 59,970 | -0.03(-0.34%) |
Apr 12, 2018 | 9.102 | 9.348 | 9.102 | 9.158 | 172,777 | +0.08(+0.85%) |
Apr 11, 2018 | 9.171 | 9.171 | 8.912 | 9.081 | 151,101 | +0.00(+0.00%) |
Apr 10, 2018 | 9.091 | 9.192 | 9.025 | 9.081 | 53,717 | +0.03(+0.28%) |
Apr 09, 2018 | 9.169 | 9.508 | 9.035 | 9.056 | 157,880 | -0.08(-0.90%) |
Apr 06, 2018 | 9.220 | 9.307 | 9.020 | 9.138 | 100,894 | -0.11(-1.17%) |
Apr 05, 2018 | 9.282 | 9.282 | 9.127 | 9.246 | 32,367 | +0.05(+0.50%) |
Apr 04, 2018 | 9.086 | 9.366 | 9.081 | 9.199 | 90,048 | +0.08(+0.90%) |
Apr 03, 2018 | 9.179 | 9.251 | 9.066 | 9.117 | 71,824 | -0.01(-0.11%) |
Apr 02, 2018 | 9.071 | 9.472 | 8.896 | 9.127 | 154,453 | +0.05(+0.57%) |
Mar 29, 2018 | 9.076 | 9.076 | 9.076 | 0 | -0.15(-1.62%) | |
Mar 28, 2018 | 9.169 | 9.379 | 9.122 | 9.225 | 90,700 | +0.10(+1.07%) |
Mar 27, 2018 | 9.277 | 9.713 | 9.066 | 9.127 | 133,606 | -0.10(-1.06%) |
Mar 26, 2018 | 9.112 | 9.364 | 9.035 | 9.225 | 200,376 | +0.24(+2.69%) |
Mar 23, 2018 | 9.225 | 9.312 | 8.948 | 8.984 | 131,816 | -0.18(-1.96%) |
Mar 22, 2018 | 9.312 | 9.533 | 9.148 | 9.163 | 106,996 | -0.20(-2.09%) |
Mar 21, 2018 | 9.215 | 9.431 | 9.199 | 9.359 | 75,145 | +0.16(+1.79%) |
Mar 20, 2018 | 9.189 | 9.277 | 9.148 | 9.194 | 208,776 | +0.01(+0.06%) |
Mar 19, 2018 | 9.379 | 9.431 | 9.081 | 9.189 | 188,571 | +0.17(+1.88%) |
Mar 16, 2018 | 8.922 | 9.241 | 8.914 | 9.020 | 346,605 | +0.09(+0.98%) |
Mar 15, 2018 | 9.225 | 9.312 | 8.865 | 8.932 | 815,307 | -1.26(-12.40%) |
Mar 14, 2018 | 10.27 | 10.27 | 9.909 | 10.20 | 120,963 | -0.05(-0.45%) |
Mar 13, 2018 | 10.28 | 10.28 | 10.13 | 10.24 | 67,699 | -0.03(-0.30%) |
Mar 12, 2018 | 10.27 | 10.28 | 9.713 | 10.27 | 110,808 | -0.01(-0.05%) |
Mar 09, 2018 | 10.15 | 10.28 | 10.07 | 10.28 | 149,770 | +0.21(+2.09%) |
Mar 08, 2018 | 10.25 | 10.25 | 9.878 | 10.07 | 132,746 | -0.19(-1.85%) |
Mar 07, 2018 | 10.16 | 10.26 | 10.16 | 10.26 | 124,255 | +0.04(+0.35%) |
Mar 06, 2018 | 10.21 | 10.25 | 10.06 | 10.22 | 102,205 | +0.02(+0.15%) |
Mar 05, 2018 | 10.02 | 10.28 | 10.01 | 10.21 | 79,175 | +0.14(+1.38%) |
Mar 02, 2018 | 9.893 | 10.13 | 9.893 | 10.07 | 39,345 | +0.09(+0.93%) |
Mar 01, 2018 | 9.903 | 9.991 | 9.816 | 9.975 | 64,821 | +0.09(+0.88%) |
Feb 28, 2018 | 10.13 | 10.15 | 9.862 | 9.888 | 76,589 | -0.25(-2.43%) |
Feb 27, 2018 | 10.18 | 10.28 | 10.04 | 10.13 | 125,621 | -0.03(-0.30%) |
Feb 26, 2018 | 10.17 | 10.18 | 10.04 | 10.17 | 72,454 | +0.00(+0.00%) |
Feb 23, 2018 | 10.03 | 10.18 | 9.945 | 10.17 | 70,409 | +0.17(+1.75%) |
Feb 22, 2018 | 9.909 | 10.06 | 9.878 | 9.991 | 171,187 | +0.14(+1.41%) |
Feb 21, 2018 | 9.888 | 10.02 | 9.821 | 9.852 | 59,336 | -0.04(-0.36%) |
Feb 20, 2018 | 9.785 | 9.919 | 9.739 | 9.888 | 153,601 | +0.02(+0.16%) |
Feb 16, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.04(-0.41%) | |
Feb 15, 2018 | 9.760 | 9.945 | 9.760 | 9.914 | 98,594 | +0.19(+1.96%) |
Feb 14, 2018 | 9.379 | 9.793 | 9.379 | 9.724 | 84,331 | +0.34(+3.67%) |
Feb 13, 2018 | 9.348 | 9.492 | 9.348 | 9.379 | 30,182 | +0.00(+0.00%) |
Feb 12, 2018 | 9.446 | 9.497 | 9.302 | 9.379 | 65,646 | -0.06(-0.60%) |
Feb 09, 2018 | 9.446 | 9.503 | 9.359 | 9.436 | 49,376 | +0.07(+0.71%) |
Feb 08, 2018 | 9.451 | 9.451 | 9.359 | 9.369 | 80,090 | -0.08(-0.82%) |
Feb 07, 2018 | 9.482 | 9.482 | 9.415 | 9.446 | 91,548 | -0.09(-0.92%) |
Feb 06, 2018 | 9.390 | 9.577 | 9.379 | 9.533 | 149,601 | +0.02(+0.22%) |
Feb 05, 2018 | 9.688 | 9.688 | 9.503 | 9.513 | 139,290 | -0.18(-1.86%) |
Feb 02, 2018 | 9.729 | 9.796 | 9.688 | 9.693 | 82,911 | -0.04(-0.37%) |