Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.341 | 9.394 | 9.162 | 9.287 | 627,461 | +0.03(+0.32%) |
Apr 27, 2018 | 9.673 | 9.873 | 9.160 | 9.258 | 2,380,574 | -0.55(-5.62%) |
Apr 26, 2018 | 9.616 | 9.836 | 9.447 | 9.809 | 1,705,867 | +0.03(+0.31%) |
Apr 25, 2018 | 9.560 | 9.852 | 9.360 | 9.779 | 1,063,060 | +0.20(+2.08%) |
Apr 24, 2018 | 9.929 | 10.12 | 9.553 | 9.580 | 1,295,838 | -0.30(-3.03%) |
Apr 23, 2018 | 9.852 | 10.06 | 9.809 | 9.879 | 889,479 | -0.20(-1.98%) |
Apr 20, 2018 | 10.15 | 10.26 | 9.889 | 10.08 | 1,024,574 | -0.06(-0.56%) |
Apr 19, 2018 | 10.26 | 10.28 | 10.10 | 10.13 | 634,154 | -0.08(-0.78%) |
Apr 18, 2018 | 10.22 | 10.30 | 10.12 | 10.21 | 1,078,262 | -0.07(-0.71%) |
Apr 17, 2018 | 10.09 | 10.43 | 9.989 | 10.29 | 941,014 | +0.18(+1.81%) |
Apr 16, 2018 | 10.06 | 10.13 | 9.836 | 10.11 | 808,360 | +0.23(+2.29%) |
Apr 13, 2018 | 10.07 | 10.14 | 9.862 | 9.879 | 741,199 | -0.13(-1.33%) |
Apr 12, 2018 | 10.10 | 10.10 | 9.982 | 10.01 | 624,789 | -0.01(-0.13%) |
Apr 11, 2018 | 9.975 | 10.09 | 9.912 | 10.03 | 488,557 | +0.04(+0.43%) |
Apr 10, 2018 | 10.12 | 10.12 | 9.862 | 9.982 | 555,231 | +0.11(+1.08%) |
Apr 09, 2018 | 9.819 | 9.966 | 9.801 | 9.876 | 511,861 | +0.13(+1.30%) |
Apr 06, 2018 | 10.02 | 10.16 | 9.706 | 9.749 | 996,984 | -0.22(-2.17%) |
Apr 05, 2018 | 10.17 | 10.24 | 9.806 | 9.965 | 2,489,140 | +0.67(+7.19%) |
Apr 04, 2018 | 9.144 | 9.307 | 9.118 | 9.297 | 490,650 | +0.07(+0.72%) |
Apr 03, 2018 | 9.317 | 9.317 | 9.124 | 9.231 | 224,887 | +0.00(+0.04%) |
Apr 02, 2018 | 9.251 | 9.252 | 9.058 | 9.227 | 416,605 | -0.05(-0.50%) |
Mar 29, 2018 | 9.274 | 9.274 | 9.274 | 0 | +0.02(+0.25%) | |
Mar 28, 2018 | 9.231 | 9.342 | 8.982 | 9.251 | 570,145 | -0.08(-0.82%) |
Mar 27, 2018 | 9.320 | 9.410 | 9.264 | 9.327 | 272,545 | +0.03(+0.29%) |
Mar 26, 2018 | 9.310 | 9.324 | 9.084 | 9.300 | 558,136 | +0.03(+0.29%) |
Mar 23, 2018 | 9.251 | 9.324 | 9.059 | 9.274 | 411,279 | -0.01(-0.14%) |
Mar 22, 2018 | 9.134 | 9.347 | 9.134 | 9.287 | 209,104 | +0.03(+0.29%) |
Mar 21, 2018 | 9.161 | 9.330 | 9.131 | 9.261 | 249,141 | +0.13(+1.46%) |
Mar 20, 2018 | 9.204 | 9.297 | 9.109 | 9.127 | 226,595 | -0.09(-0.94%) |
Mar 19, 2018 | 9.204 | 9.261 | 9.034 | 9.214 | 249,989 | +0.05(+0.54%) |
Mar 16, 2018 | 9.390 | 9.487 | 9.144 | 9.164 | 955,903 | -0.24(-2.51%) |
Mar 15, 2018 | 9.503 | 9.503 | 9.342 | 9.400 | 214,734 | -0.05(-0.53%) |
Mar 14, 2018 | 9.613 | 9.613 | 9.407 | 9.450 | 256,678 | -0.15(-1.59%) |
Mar 13, 2018 | 9.673 | 9.716 | 9.550 | 9.603 | 359,383 | -0.03(-0.28%) |
Mar 12, 2018 | 9.646 | 9.706 | 9.578 | 9.630 | 323,601 | +0.01(+0.14%) |
Mar 09, 2018 | 9.517 | 9.630 | 9.420 | 9.616 | 259,273 | +0.12(+1.26%) |
Mar 08, 2018 | 9.540 | 9.693 | 9.477 | 9.497 | 207,771 | -0.01(-0.10%) |
Mar 07, 2018 | 9.357 | 9.507 | 263,342 | +0.01(+0.07%) | ||
Mar 06, 2018 | 9.367 | 9.510 | 9.290 | 9.500 | 427,765 | +0.23(+2.44%) |
Mar 05, 2018 | 9.191 | 9.349 | 9.191 | 9.274 | 619,379 | +0.00(+0.00%) |
Mar 02, 2018 | 9.294 | 9.367 | 9.091 | 9.274 | 451,307 | -0.11(-1.20%) |
Mar 01, 2018 | 9.467 | 9.467 | 9.217 | 9.387 | 565,164 | -0.02(-0.25%) |
Feb 28, 2018 | 9.433 | 9.570 | 9.340 | 9.410 | 924,238 | +0.03(+0.28%) |
Feb 27, 2018 | 9.477 | 9.550 | 9.364 | 9.384 | 605,373 | -0.10(-1.05%) |
Feb 26, 2018 | 9.463 | 9.543 | 9.397 | 9.483 | 402,473 | +0.06(+0.60%) |
Feb 23, 2018 | 9.294 | 9.480 | 9.294 | 9.427 | 671,446 | +0.17(+1.83%) |
Feb 22, 2018 | 9.420 | 9.137 | 9.257 | 564,010 | -0.16(-1.73%) | |
Feb 21, 2018 | 9.357 | 9.586 | 9.357 | 9.420 | 350,481 | +0.09(+0.93%) |
Feb 20, 2018 | 8.955 | 9.344 | 8.955 | 9.334 | 548,152 | +0.28(+3.12%) |
Feb 16, 2018 | 9.051 | 9.051 | 9.051 | 0 | -0.28(-3.03%) | |
Feb 15, 2018 | 9.427 | 9.435 | 9.287 | 9.334 | 255,887 | -0.02(-0.21%) |
Feb 14, 2018 | 9.290 | 9.517 | 9.247 | 9.354 | 521,028 | +0.09(+0.93%) |
Feb 13, 2018 | 9.038 | 9.354 | 9.021 | 9.267 | 1,649,535 | +0.22(+2.39%) |
Feb 12, 2018 | 9.231 | 9.254 | 8.998 | 9.051 | 1,337,521 | -0.15(-1.66%) |
Feb 09, 2018 | 9.344 | 9.517 | 9.041 | 9.204 | 1,042,348 | -0.08(-0.86%) |
Feb 08, 2018 | 9.626 | 9.713 | 9.284 | 9.284 | 655,476 | -0.36(-3.76%) |
Feb 07, 2018 | 9.733 | 9.733 | 9.517 | 9.646 | 826,504 | -0.16(-1.63%) |
Feb 06, 2018 | 9.975 | 9.975 | 9.646 | 9.806 | 711,868 | -0.27(-2.71%) |
Feb 05, 2018 | 10.05 | 10.22 | 9.979 | 10.08 | 460,474 | -0.01(-0.07%) |
Feb 02, 2018 | 10.49 | 10.49 | 10.07 | 10.09 | 853,781 | -0.47(-4.47%) |