Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.437 | 9.552 | 9.372 | 9.446 | 718,772 | -0.02(-0.26%) |
Apr 27, 2018 | 9.709 | 9.931 | 9.314 | 9.470 | 693,426 | -0.33(-3.36%) |
Apr 26, 2018 | 9.651 | 9.865 | 9.059 | 9.799 | 1,182,896 | +0.99(+11.19%) |
Apr 25, 2018 | 8.722 | 8.936 | 8.640 | 8.813 | 522,935 | +0.04(+0.47%) |
Apr 24, 2018 | 8.878 | 8.944 | 8.648 | 8.772 | 350,855 | -0.02(-0.28%) |
Apr 23, 2018 | 8.780 | 8.903 | 8.685 | 8.796 | 307,633 | -0.05(-0.56%) |
Apr 20, 2018 | 8.944 | 9.026 | 8.800 | 8.845 | 421,385 | -0.12(-1.28%) |
Apr 19, 2018 | 9.067 | 9.150 | 8.903 | 8.961 | 560,270 | -0.11(-1.18%) |
Apr 18, 2018 | 9.043 | 9.224 | 9.026 | 9.067 | 444,787 | +0.16(+1.75%) |
Apr 17, 2018 | 8.714 | 8.969 | 8.689 | 8.911 | 475,244 | +0.22(+2.55%) |
Apr 16, 2018 | 8.796 | 8.845 | 8.665 | 8.689 | 471,501 | -0.03(-0.38%) |
Apr 13, 2018 | 8.862 | 8.878 | 8.656 | 8.722 | 402,379 | -0.07(-0.84%) |
Apr 12, 2018 | 8.788 | 8.887 | 8.763 | 8.796 | 311,811 | +0.00(+0.00%) |
Apr 11, 2018 | 8.862 | 8.969 | 8.730 | 8.796 | 615,466 | -0.07(-0.83%) |
Apr 10, 2018 | 8.796 | 8.998 | 8.714 | 8.870 | 502,490 | +0.26(+3.06%) |
Apr 09, 2018 | 8.722 | 8.919 | 8.591 | 8.607 | 918,590 | -0.05(-0.57%) |
Apr 06, 2018 | 8.928 | 9.043 | 8.607 | 8.656 | 378,365 | -0.41(-4.53%) |
Apr 05, 2018 | 9.010 | 9.174 | 9.010 | 9.067 | 379,304 | +0.15(+1.66%) |
Apr 04, 2018 | 8.804 | 8.936 | 8.615 | 8.919 | 354,239 | -0.05(-0.55%) |
Apr 03, 2018 | 8.993 | 9.113 | 8.926 | 8.969 | 705,702 | +0.16(+1.87%) |
Apr 02, 2018 | 8.813 | 8.919 | 8.714 | 8.804 | 557,783 | -0.04(-0.46%) |
Mar 29, 2018 | 8.845 | 8.845 | 8.845 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.714 | 8.788 | 8.615 | 8.673 | 744,280 | -0.05(-0.57%) |
Mar 27, 2018 | 9.051 | 9.076 | 8.698 | 8.722 | 617,880 | -0.27(-3.02%) |
Mar 26, 2018 | 8.977 | 9.035 | 8.887 | 8.993 | 740,379 | +0.19(+2.15%) |
Mar 23, 2018 | 9.043 | 9.125 | 8.804 | 8.804 | 502,708 | -0.22(-2.46%) |
Mar 22, 2018 | 9.265 | 9.347 | 9.026 | 9.026 | 453,496 | -0.37(-3.94%) |
Mar 21, 2018 | 9.257 | 9.462 | 9.191 | 9.396 | 376,563 | +0.16(+1.78%) |
Mar 20, 2018 | 9.347 | 9.408 | 9.207 | 9.232 | 653,338 | -0.09(-0.97%) |
Mar 19, 2018 | 9.495 | 9.511 | 9.117 | 9.322 | 606,306 | -0.24(-2.49%) |
Mar 16, 2018 | 9.520 | 9.692 | 9.363 | 9.561 | 2,252,370 | +0.03(+0.35%) |
Mar 15, 2018 | 9.528 | 9.635 | 9.421 | 9.528 | 370,045 | +0.00(+0.00%) |
Mar 14, 2018 | 9.766 | 9.803 | 9.520 | 9.528 | 403,751 | -0.16(-1.70%) |
Mar 13, 2018 | 9.733 | 9.947 | 9.663 | 9.692 | 455,952 | +0.07(+0.68%) |
Mar 12, 2018 | 9.848 | 9.914 | 9.552 | 9.626 | 747,556 | -0.22(-2.25%) |
Mar 09, 2018 | 9.898 | 9.931 | 9.733 | 9.848 | 525,298 | +0.05(+0.50%) |
Mar 08, 2018 | 9.881 | 9.996 | 9.585 | 9.799 | 684,458 | -0.08(-0.83%) |
Mar 07, 2018 | 9.955 | 9.881 | 1,024,345 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.183 | 9.676 | 9.080 | 9.659 | 1,080,628 | +0.66(+7.31%) |
Mar 05, 2018 | 8.903 | 9.035 | 8.821 | 9.002 | 922,509 | +0.01(+0.09%) |
Mar 02, 2018 | 8.747 | 9.043 | 8.624 | 8.993 | 960,478 | +0.12(+1.39%) |
Mar 01, 2018 | 8.829 | 9.051 | 8.772 | 8.870 | 1,003,492 | +0.09(+1.03%) |
Feb 28, 2018 | 8.903 | 9.006 | 8.780 | 8.780 | 731,047 | -0.13(-1.48%) |
Feb 27, 2018 | 8.952 | 9.018 | 8.887 | 8.911 | 373,026 | -0.11(-1.19%) |
Feb 26, 2018 | 8.772 | 9.084 | 8.755 | 9.018 | 653,129 | +0.35(+3.98%) |
Feb 23, 2018 | 8.813 | 8.903 | 8.599 | 8.673 | 438,166 | -0.12(-1.40%) |
Feb 22, 2018 | 8.796 | 556,631 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.804 | 8.969 | 8.772 | 8.780 | 463,426 | +0.00(+0.00%) |
Feb 20, 2018 | 8.780 | 9.002 | 8.772 | 8.780 | 880,886 | -0.10(-1.11%) |
Feb 16, 2018 | 8.878 | 8.878 | 8.878 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.673 | 8.763 | 8.558 | 8.722 | 605,396 | +0.10(+1.14%) |
Feb 14, 2018 | 8.106 | 8.632 | 7.966 | 8.624 | 612,201 | +0.34(+4.07%) |
Feb 13, 2018 | 8.204 | 8.484 | 8.204 | 8.287 | 676,036 | +0.02(+0.20%) |
Feb 12, 2018 | 8.171 | 8.352 | 8.106 | 8.270 | 712,760 | +0.18(+2.24%) |
Feb 09, 2018 | 7.843 | 8.130 | 7.711 | 8.089 | 1,245,235 | +0.34(+4.35%) |
Feb 08, 2018 | 8.221 | 8.295 | 7.752 | 7.752 | 1,070,194 | -0.49(-5.89%) |
Feb 07, 2018 | 8.188 | 8.278 | 8.056 | 8.237 | 1,044,620 | +0.02(+0.20%) |
Feb 06, 2018 | 7.818 | 8.291 | 7.777 | 8.221 | 1,455,228 | +0.30(+3.84%) |
Feb 05, 2018 | 7.958 | 8.155 | 7.769 | 7.917 | 1,150,092 | -0.10(-1.23%) |
Feb 02, 2018 | 8.418 | 8.451 | 7.834 | 8.015 | 1,767,888 | -0.51(-5.98%) |