Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.443 | 9.559 | 9.378 | 9.452 | 718,314 | -0.02(-0.26%) |
Apr 27, 2018 | 9.715 | 9.937 | 9.320 | 9.476 | 692,985 | -0.33(-3.36%) |
Apr 26, 2018 | 9.657 | 9.871 | 9.065 | 9.805 | 1,182,143 | +0.99(+11.19%) |
Apr 25, 2018 | 8.728 | 8.942 | 8.645 | 8.818 | 522,602 | +0.04(+0.47%) |
Apr 24, 2018 | 8.884 | 8.950 | 8.654 | 8.777 | 350,632 | -0.02(-0.28%) |
Apr 23, 2018 | 8.785 | 8.909 | 8.691 | 8.802 | 307,437 | -0.05(-0.56%) |
Apr 20, 2018 | 8.950 | 9.032 | 8.806 | 8.851 | 421,117 | -0.12(-1.28%) |
Apr 19, 2018 | 9.073 | 9.155 | 8.909 | 8.966 | 559,913 | -0.11(-1.18%) |
Apr 18, 2018 | 9.049 | 9.230 | 9.032 | 9.073 | 444,504 | +0.16(+1.75%) |
Apr 17, 2018 | 8.720 | 8.975 | 8.695 | 8.917 | 474,942 | +0.22(+2.55%) |
Apr 16, 2018 | 8.802 | 8.851 | 8.670 | 8.695 | 471,201 | -0.03(-0.38%) |
Apr 13, 2018 | 8.868 | 8.884 | 8.662 | 8.728 | 402,123 | -0.07(-0.84%) |
Apr 12, 2018 | 8.794 | 8.892 | 8.769 | 8.802 | 311,613 | +0.00(+0.00%) |
Apr 11, 2018 | 8.868 | 8.975 | 8.736 | 8.802 | 615,074 | -0.07(-0.83%) |
Apr 10, 2018 | 8.802 | 9.003 | 8.720 | 8.876 | 502,171 | +0.26(+3.06%) |
Apr 09, 2018 | 8.728 | 8.925 | 8.596 | 8.613 | 918,005 | -0.05(-0.57%) |
Apr 06, 2018 | 8.933 | 9.049 | 8.613 | 8.662 | 378,124 | -0.41(-4.53%) |
Apr 05, 2018 | 9.016 | 9.180 | 9.016 | 9.073 | 379,063 | +0.15(+1.66%) |
Apr 04, 2018 | 8.810 | 8.942 | 8.621 | 8.925 | 354,014 | -0.05(-0.55%) |
Apr 03, 2018 | 8.999 | 9.118 | 8.931 | 8.975 | 705,253 | +0.16(+1.87%) |
Apr 02, 2018 | 8.818 | 8.925 | 8.720 | 8.810 | 557,428 | -0.04(-0.46%) |
Mar 29, 2018 | 8.851 | 8.851 | 8.851 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.720 | 8.794 | 8.621 | 8.678 | 743,807 | -0.05(-0.57%) |
Mar 27, 2018 | 9.057 | 9.081 | 8.703 | 8.728 | 617,487 | -0.27(-3.02%) |
Mar 26, 2018 | 8.983 | 9.040 | 8.892 | 8.999 | 739,908 | +0.19(+2.15%) |
Mar 23, 2018 | 9.049 | 9.131 | 8.810 | 8.810 | 502,388 | -0.22(-2.46%) |
Mar 22, 2018 | 9.271 | 9.353 | 9.032 | 9.032 | 453,207 | -0.37(-3.94%) |
Mar 21, 2018 | 9.262 | 9.468 | 9.197 | 9.402 | 376,324 | +0.16(+1.78%) |
Mar 20, 2018 | 9.353 | 9.414 | 9.213 | 9.238 | 652,922 | -0.09(-0.97%) |
Mar 19, 2018 | 9.501 | 9.517 | 9.123 | 9.328 | 605,920 | -0.24(-2.49%) |
Mar 16, 2018 | 9.526 | 9.698 | 9.369 | 9.567 | 2,250,937 | +0.03(+0.35%) |
Mar 15, 2018 | 9.534 | 9.641 | 9.427 | 9.534 | 369,809 | +0.00(+0.00%) |
Mar 14, 2018 | 9.772 | 9.809 | 9.526 | 9.534 | 403,494 | -0.16(-1.70%) |
Mar 13, 2018 | 9.740 | 9.953 | 9.670 | 9.698 | 455,662 | +0.07(+0.68%) |
Mar 12, 2018 | 9.855 | 9.921 | 9.559 | 9.633 | 747,080 | -0.22(-2.25%) |
Mar 09, 2018 | 9.904 | 9.937 | 9.740 | 9.855 | 524,964 | +0.05(+0.50%) |
Mar 08, 2018 | 9.888 | 10.00 | 9.591 | 9.805 | 684,023 | -0.08(-0.83%) |
Mar 07, 2018 | 9.962 | 9.888 | 1,023,694 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.188 | 9.682 | 9.086 | 9.666 | 1,079,940 | +0.66(+7.31%) |
Mar 05, 2018 | 8.909 | 9.040 | 8.826 | 9.007 | 921,922 | +0.01(+0.09%) |
Mar 02, 2018 | 8.752 | 9.049 | 8.629 | 8.999 | 959,866 | +0.12(+1.39%) |
Mar 01, 2018 | 8.835 | 9.057 | 8.777 | 8.876 | 1,002,854 | +0.09(+1.03%) |
Feb 28, 2018 | 8.909 | 9.012 | 8.785 | 8.785 | 730,581 | -0.13(-1.48%) |
Feb 27, 2018 | 8.958 | 9.024 | 8.892 | 8.917 | 372,789 | -0.11(-1.19%) |
Feb 26, 2018 | 8.777 | 9.090 | 8.761 | 9.024 | 652,713 | +0.35(+3.98%) |
Feb 23, 2018 | 8.818 | 8.909 | 8.604 | 8.678 | 437,887 | -0.12(-1.40%) |
Feb 22, 2018 | 8.802 | 556,277 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.810 | 8.975 | 8.777 | 8.785 | 463,131 | +0.00(+0.00%) |
Feb 20, 2018 | 8.785 | 9.007 | 8.777 | 8.785 | 880,326 | -0.10(-1.11%) |
Feb 16, 2018 | 8.884 | 8.884 | 8.884 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.678 | 8.769 | 8.563 | 8.728 | 605,011 | +0.10(+1.14%) |
Feb 14, 2018 | 8.111 | 8.637 | 7.971 | 8.629 | 611,811 | +0.34(+4.07%) |
Feb 13, 2018 | 8.210 | 8.489 | 8.210 | 8.292 | 675,606 | +0.02(+0.20%) |
Feb 12, 2018 | 8.177 | 8.358 | 8.111 | 8.275 | 712,306 | +0.18(+2.24%) |
Feb 09, 2018 | 7.848 | 8.135 | 7.716 | 8.094 | 1,244,442 | +0.34(+4.35%) |
Feb 08, 2018 | 8.226 | 8.300 | 7.757 | 7.757 | 1,069,513 | -0.49(-5.89%) |
Feb 07, 2018 | 8.193 | 8.283 | 8.061 | 8.242 | 1,043,955 | +0.02(+0.20%) |
Feb 06, 2018 | 7.823 | 8.296 | 7.782 | 8.226 | 1,454,302 | +0.30(+3.84%) |
Feb 05, 2018 | 7.963 | 8.160 | 7.774 | 7.922 | 1,149,360 | -0.10(-1.23%) |
Feb 02, 2018 | 8.423 | 8.456 | 7.839 | 8.020 | 1,766,763 | -0.51(-5.98%) |