Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.749 | 10.09 | 9.533 | 9.533 | 2,701,288 | +0.20(+2.13%) |
Apr 27, 2018 | 8.956 | 9.452 | 8.956 | 9.334 | 2,563,803 | +0.48(+5.40%) |
Apr 26, 2018 | 8.938 | 8.938 | 8.676 | 8.856 | 2,685,281 | -0.05(-0.51%) |
Apr 25, 2018 | 8.784 | 8.956 | 8.753 | 8.901 | 1,300,590 | +0.10(+1.13%) |
Apr 24, 2018 | 8.793 | 8.938 | 8.667 | 8.802 | 1,690,990 | +0.07(+0.83%) |
Apr 23, 2018 | 8.577 | 8.856 | 8.559 | 8.730 | 2,405,933 | +0.21(+2.43%) |
Apr 20, 2018 | 8.739 | 8.739 | 8.405 | 8.523 | 1,618,343 | -0.23(-2.58%) |
Apr 19, 2018 | 8.694 | 8.829 | 8.631 | 8.748 | 1,200,506 | +0.03(+0.31%) |
Apr 18, 2018 | 8.505 | 8.757 | 8.469 | 8.721 | 1,661,131 | +0.37(+4.43%) |
Apr 17, 2018 | 8.261 | 8.514 | 8.189 | 8.351 | 1,136,676 | +0.14(+1.65%) |
Apr 16, 2018 | 8.180 | 8.369 | 8.121 | 8.216 | 1,295,764 | +0.18(+2.24%) |
Apr 13, 2018 | 8.297 | 8.297 | 7.991 | 8.036 | 723,148 | -0.18(-2.20%) |
Apr 12, 2018 | 8.171 | 8.293 | 8.076 | 8.216 | 1,237,135 | +0.10(+1.22%) |
Apr 11, 2018 | 8.009 | 8.153 | 7.946 | 8.117 | 1,780,911 | +0.00(+0.00%) |
Apr 10, 2018 | 8.036 | 8.171 | 7.946 | 8.117 | 1,083,157 | +0.18(+2.27%) |
Apr 09, 2018 | 7.973 | 8.130 | 7.824 | 7.936 | 931,456 | +0.00(+0.00%) |
Apr 06, 2018 | 8.009 | 8.135 | 7.824 | 7.936 | 1,015,679 | -0.22(-2.65%) |
Apr 05, 2018 | 8.225 | 8.243 | 7.982 | 8.153 | 1,182,390 | +0.08(+1.01%) |
Apr 04, 2018 | 7.774 | 8.135 | 7.774 | 8.072 | 1,543,035 | +0.21(+2.64%) |
Apr 03, 2018 | 7.918 | 7.982 | 7.819 | 7.864 | 1,256,861 | -0.02(-0.23%) |
Apr 02, 2018 | 8.315 | 8.413 | 7.792 | 7.882 | 1,202,965 | -0.39(-4.69%) |
Mar 29, 2018 | 8.270 | 8.270 | 8.270 | 0 | +0.07(+0.88%) | |
Mar 28, 2018 | 8.198 | 8.270 | 7.973 | 8.198 | 1,594,154 | +0.04(+0.44%) |
Mar 27, 2018 | 8.442 | 8.442 | 8.108 | 8.162 | 1,780,297 | -0.31(-3.62%) |
Mar 26, 2018 | 8.216 | 8.496 | 8.171 | 8.469 | 1,414,237 | +0.41(+5.03%) |
Mar 23, 2018 | 8.288 | 8.360 | 8.045 | 8.063 | 1,273,997 | -0.20(-2.40%) |
Mar 22, 2018 | 8.775 | 8.866 | 8.243 | 8.261 | 1,798,523 | -0.64(-7.19%) |
Mar 21, 2018 | 8.748 | 9.046 | 8.730 | 8.901 | 1,018,377 | +0.17(+1.96%) |
Mar 20, 2018 | 8.694 | 8.739 | 8.568 | 8.730 | 1,408,460 | +0.08(+0.94%) |
Mar 19, 2018 | 8.658 | 8.748 | 8.428 | 8.649 | 1,129,306 | -0.09(-1.03%) |
Mar 16, 2018 | 8.568 | 8.793 | 8.550 | 8.739 | 2,440,736 | +0.17(+2.00%) |
Mar 15, 2018 | 8.694 | 8.776 | 8.550 | 8.568 | 951,909 | -0.02(-0.21%) |
Mar 14, 2018 | 8.703 | 8.793 | 8.581 | 8.586 | 1,255,463 | -0.10(-1.14%) |
Mar 13, 2018 | 9.010 | 9.037 | 8.685 | 8.685 | 1,134,015 | -0.25(-2.83%) |
Mar 12, 2018 | 9.019 | 9.136 | 8.883 | 8.938 | 1,505,379 | -0.10(-1.10%) |
Mar 09, 2018 | 8.883 | 9.082 | 8.864 | 9.037 | 1,450,249 | +0.23(+2.66%) |
Mar 08, 2018 | 8.965 | 9.005 | 8.748 | 8.802 | 1,705,906 | -0.15(-1.71%) |
Mar 07, 2018 | 8.829 | 9.010 | 8.820 | 8.956 | 1,521,781 | -0.01(-0.10%) |
Mar 06, 2018 | 8.865 | 9.100 | 8.793 | 8.965 | 1,551,759 | +0.09(+1.02%) |
Mar 05, 2018 | 8.649 | 8.915 | 8.649 | 8.874 | 1,254,123 | +0.14(+1.55%) |
Mar 02, 2018 | 8.667 | 8.820 | 8.595 | 8.739 | 1,392,679 | +0.00(+0.00%) |
Mar 01, 2018 | 8.703 | 8.865 | 8.541 | 8.739 | 1,630,974 | +0.07(+0.83%) |
Feb 28, 2018 | 8.947 | 9.041 | 8.658 | 8.667 | 1,156,660 | -0.24(-2.73%) |
Feb 27, 2018 | 9.127 | 9.325 | 8.856 | 8.911 | 1,726,163 | -0.32(-3.42%) |
Feb 26, 2018 | 9.127 | 9.253 | 9.046 | 9.226 | 747,226 | +0.14(+1.59%) |
Feb 23, 2018 | 9.019 | 9.100 | 8.911 | 9.082 | 1,646,639 | +0.14(+1.61%) |
Feb 22, 2018 | 8.920 | 8.938 | 1,536,360 | -0.22(-2.36%) | ||
Feb 21, 2018 | 9.425 | 9.632 | 9.145 | 9.154 | 1,991,748 | -0.27(-2.87%) |
Feb 20, 2018 | 9.479 | 9.587 | 9.343 | 9.425 | 2,503,707 | +0.04(+0.38%) |
Feb 16, 2018 | 9.389 | 9.389 | 9.389 | 0 | +0.58(+6.55%) | |
Feb 15, 2018 | 9.181 | 9.195 | 8.775 | 8.811 | 1,963,713 | -0.26(-2.88%) |
Feb 14, 2018 | 8.838 | 9.100 | 8.811 | 9.073 | 2,272,478 | +0.14(+1.51%) |
Feb 13, 2018 | 9.073 | 9.172 | 8.920 | 8.938 | 1,222,488 | -0.28(-3.03%) |
Feb 12, 2018 | 9.118 | 9.348 | 9.019 | 9.217 | 1,770,736 | +0.18(+1.99%) |
Feb 09, 2018 | 9.181 | 9.181 | 8.696 | 9.037 | 3,093,088 | +0.04(+0.40%) |
Feb 08, 2018 | 9.361 | 9.424 | 9.001 | 9.001 | 1,956,687 | -0.29(-3.10%) |
Feb 07, 2018 | 9.037 | 9.415 | 8.983 | 9.289 | 2,320,131 | +0.19(+2.08%) |
Feb 06, 2018 | 8.669 | 9.145 | 8.561 | 9.100 | 4,334,193 | -0.01(-0.10%) |
Feb 05, 2018 | 9.199 | 9.554 | 8.884 | 9.109 | 3,862,860 | -0.56(-5.77%) |
Feb 02, 2018 | 9.955 | 10.29 | 9.563 | 9.667 | 4,121,852 | -0.77(-7.41%) |