Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.862 | 8.880 | 8.737 | 8.737 | 691,667 | -0.12(-1.31%) |
Apr 27, 2018 | 8.871 | 8.943 | 8.836 | 8.853 | 1,247,289 | -0.02(-0.20%) |
Apr 26, 2018 | 8.970 | 8.970 | 8.813 | 8.871 | 660,767 | -0.09(-1.00%) |
Apr 25, 2018 | 8.925 | 9.023 | 8.871 | 8.961 | 960,557 | +0.03(+0.30%) |
Apr 24, 2018 | 9.166 | 9.193 | 8.827 | 8.934 | 1,140,957 | -0.17(-1.86%) |
Apr 23, 2018 | 9.148 | 9.228 | 9.094 | 9.103 | 580,372 | -0.03(-0.29%) |
Apr 20, 2018 | 9.300 | 9.416 | 9.094 | 9.130 | 1,262,300 | -0.21(-2.20%) |
Apr 19, 2018 | 9.318 | 9.437 | 9.273 | 9.335 | 949,775 | -0.02(-0.19%) |
Apr 18, 2018 | 9.585 | 9.594 | 9.344 | 9.353 | 1,919,105 | -0.21(-2.15%) |
Apr 17, 2018 | 9.559 | 9.639 | 9.532 | 9.559 | 824,946 | +0.08(+0.85%) |
Apr 16, 2018 | 9.478 | 9.559 | 9.434 | 9.478 | 670,881 | +0.07(+0.76%) |
Apr 13, 2018 | 9.478 | 9.523 | 9.380 | 9.407 | 629,215 | -0.04(-0.38%) |
Apr 12, 2018 | 9.434 | 9.496 | 9.394 | 9.443 | 504,825 | +0.04(+0.38%) |
Apr 11, 2018 | 9.344 | 9.443 | 9.309 | 9.407 | 663,718 | +0.01(+0.09%) |
Apr 10, 2018 | 9.380 | 9.460 | 9.335 | 9.398 | 1,044,581 | +0.15(+1.64%) |
Apr 09, 2018 | 9.273 | 9.340 | 9.219 | 9.246 | 1,059,085 | +0.04(+0.39%) |
Apr 06, 2018 | 9.237 | 9.309 | 9.139 | 9.210 | 1,786,410 | -0.06(-0.67%) |
Apr 05, 2018 | 9.228 | 9.344 | 9.188 | 9.273 | 1,247,303 | +0.12(+1.27%) |
Apr 04, 2018 | 9.068 | 9.157 | 8.987 | 9.157 | 1,395,765 | -0.06(-0.68%) |
Apr 03, 2018 | 9.068 | 9.246 | 8.929 | 9.219 | 1,977,939 | +0.16(+1.77%) |
Apr 02, 2018 | 9.559 | 9.612 | 8.974 | 9.059 | 2,114,432 | -0.64(-6.62%) |
Mar 29, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.800 | 9.835 | 9.630 | 9.701 | 1,310,634 | -0.08(-0.82%) |
Mar 27, 2018 | 9.675 | 9.853 | 9.621 | 9.782 | 1,743,971 | +0.11(+1.11%) |
Mar 26, 2018 | 9.603 | 9.683 | 9.509 | 9.675 | 720,283 | +0.21(+2.26%) |
Mar 23, 2018 | 9.791 | 9.800 | 9.451 | 9.460 | 1,099,852 | -0.29(-3.02%) |
Mar 22, 2018 | 9.942 | 10.05 | 9.742 | 9.755 | 933,653 | -0.27(-2.67%) |
Mar 21, 2018 | 10.09 | 10.13 | 9.999 | 10.02 | 815,194 | -0.08(-0.80%) |
Mar 20, 2018 | 10.08 | 10.14 | 10.04 | 10.10 | 1,303,386 | +0.04(+0.44%) |
Mar 19, 2018 | 10.22 | 10.26 | 9.924 | 10.06 | 880,686 | -0.22(-2.17%) |
Mar 16, 2018 | 10.19 | 10.33 | 10.14 | 10.28 | 1,526,210 | +0.12(+1.14%) |
Mar 15, 2018 | 10.17 | 10.22 | 10.08 | 10.17 | 795,902 | -0.01(-0.09%) |
Mar 14, 2018 | 10.17 | 10.18 | 10.06 | 10.17 | 855,542 | +0.05(+0.53%) |
Mar 13, 2018 | 10.18 | 10.25 | 10.09 | 10.12 | 714,628 | -0.04(-0.44%) |
Mar 12, 2018 | 10.25 | 10.26 | 10.13 | 10.17 | 687,760 | -0.08(-0.78%) |
Mar 09, 2018 | 10.12 | 10.28 | 10.06 | 10.25 | 574,258 | +0.21(+2.14%) |
Mar 08, 2018 | 10.10 | 10.12 | 9.978 | 10.03 | 642,218 | -0.02(-0.18%) |
Mar 07, 2018 | 10.09 | 10.05 | 614,567 | +0.14(+1.44%) | ||
Mar 06, 2018 | 9.880 | 9.947 | 9.808 | 9.907 | 669,322 | +0.09(+0.91%) |
Mar 05, 2018 | 9.719 | 9.862 | 9.675 | 9.817 | 689,910 | +0.01(+0.09%) |
Mar 02, 2018 | 9.639 | 9.817 | 9.576 | 9.808 | 713,164 | +0.11(+1.10%) |
Mar 01, 2018 | 9.800 | 9.898 | 9.617 | 9.701 | 997,656 | -0.12(-1.18%) |
Feb 28, 2018 | 10.15 | 10.18 | 9.817 | 9.817 | 1,093,742 | -0.32(-3.17%) |
Feb 27, 2018 | 10.31 | 10.35 | 10.14 | 10.14 | 917,534 | -0.13(-1.30%) |
Feb 26, 2018 | 10.11 | 10.27 | 10.09 | 10.27 | 755,435 | +0.19(+1.86%) |
Feb 23, 2018 | 10.02 | 10.11 | 9.996 | 10.09 | 877,387 | +0.13(+1.35%) |
Feb 22, 2018 | 9.951 | 664,142 | +0.02(+0.18%) | |||
Feb 21, 2018 | 10.00 | 10.12 | 9.933 | 9.933 | 1,353,168 | -0.04(-0.45%) |
Feb 20, 2018 | 9.960 | 10.11 | 9.898 | 9.978 | 1,107,778 | -0.04(-0.44%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.02 | 10.04 | 9.933 | 10.00 | 1,231,913 | +0.05(+0.54%) |
Feb 14, 2018 | 9.746 | 9.984 | 9.746 | 9.951 | 758,957 | +0.12(+1.18%) |
Feb 13, 2018 | 9.773 | 9.862 | 9.701 | 9.835 | 923,961 | +0.03(+0.27%) |
Feb 12, 2018 | 9.746 | 9.907 | 9.657 | 9.808 | 1,180,942 | +0.11(+1.10%) |
Feb 09, 2018 | 9.898 | 9.924 | 9.443 | 9.701 | 2,383,337 | -0.12(-1.18%) |
Feb 08, 2018 | 9.871 | 9.960 | 9.737 | 9.817 | 2,083,844 | -0.03(-0.27%) |
Feb 07, 2018 | 9.826 | 9.862 | 9.782 | 9.844 | 1,474,369 | -0.01(-0.09%) |
Feb 06, 2018 | 9.658 | 9.977 | 9.595 | 9.853 | 2,581,725 | -0.04(-0.45%) |
Feb 05, 2018 | 10.00 | 10.13 | 9.746 | 9.897 | 1,776,280 | -0.19(-1.85%) |
Feb 02, 2018 | 9.951 | 10.17 | 9.364 | 10.08 | 3,859,147 | -0.28(-2.74%) |