Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.58 | 10.74 | 10.49 | 10.55 | 79,026 | -0.04(-0.38%) |
Apr 27, 2018 | 10.61 | 10.68 | 10.39 | 10.59 | 84,792 | -0.03(-0.28%) |
Apr 26, 2018 | 10.20 | 10.62 | 10.20 | 10.62 | 58,214 | +0.38(+3.71%) |
Apr 25, 2018 | 9.990 | 10.33 | 9.810 | 10.24 | 35,267 | +0.23(+2.30%) |
Apr 24, 2018 | 9.820 | 10.02 | 9.740 | 10.01 | 35,502 | +0.20(+2.04%) |
Apr 23, 2018 | 9.700 | 9.830 | 9.580 | 9.810 | 65,401 | +0.11(+1.13%) |
Apr 20, 2018 | 9.660 | 9.835 | 9.600 | 9.700 | 69,607 | -0.03(-0.31%) |
Apr 19, 2018 | 9.710 | 9.800 | 9.500 | 9.730 | 101,201 | +0.03(+0.31%) |
Apr 18, 2018 | 9.650 | 9.900 | 9.630 | 9.700 | 151,117 | +0.07(+0.73%) |
Apr 17, 2018 | 9.640 | 9.700 | 9.470 | 9.630 | 104,111 | +0.01(+0.10%) |
Apr 16, 2018 | 9.650 | 9.705 | 9.490 | 9.620 | 58,076 | +0.03(+0.31%) |
Apr 13, 2018 | 9.760 | 9.890 | 9.500 | 9.590 | 62,502 | -0.11(-1.13%) |
Apr 12, 2018 | 9.690 | 9.870 | 9.590 | 9.700 | 75,795 | +0.05(+0.52%) |
Apr 11, 2018 | 9.590 | 9.810 | 9.590 | 9.650 | 82,224 | +0.01(+0.10%) |
Apr 10, 2018 | 9.570 | 9.840 | 9.560 | 9.640 | 70,028 | +0.22(+2.34%) |
Apr 09, 2018 | 9.670 | 9.760 | 9.360 | 9.420 | 77,673 | -0.15(-1.57%) |
Apr 06, 2018 | 9.700 | 9.860 | 9.500 | 9.570 | 68,886 | -0.20(-2.05%) |
Apr 05, 2018 | 9.690 | 9.910 | 9.660 | 9.770 | 87,471 | +0.16(+1.66%) |
Apr 04, 2018 | 9.420 | 9.670 | 9.410 | 9.610 | 58,925 | +0.02(+0.21%) |
Apr 03, 2018 | 9.390 | 9.650 | 9.335 | 9.590 | 56,965 | +0.25(+2.68%) |
Apr 02, 2018 | 9.290 | 9.470 | 9.090 | 9.340 | 49,471 | -0.01(-0.11%) |
Mar 29, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Mar 28, 2018 | 9.230 | 9.280 | 8.980 | 9.250 | 47,482 | -0.02(-0.22%) |
Mar 27, 2018 | 9.480 | 9.620 | 9.240 | 9.270 | 83,989 | -0.20(-2.11%) |
Mar 26, 2018 | 9.460 | 9.590 | 9.320 | 9.470 | 85,096 | +0.13(+1.39%) |
Mar 23, 2018 | 9.470 | 9.550 | 9.340 | 9.340 | 80,918 | -0.06(-0.64%) |
Mar 22, 2018 | 9.480 | 9.760 | 9.380 | 9.400 | 172,748 | -0.22(-2.29%) |
Mar 21, 2018 | 9.550 | 9.960 | 9.500 | 9.620 | 63,131 | +0.07(+0.73%) |
Mar 20, 2018 | 9.720 | 9.780 | 9.460 | 9.550 | 52,449 | -0.19(-1.95%) |
Mar 19, 2018 | 9.750 | 9.930 | 9.520 | 9.740 | 84,611 | -0.05(-0.51%) |
Mar 16, 2018 | 9.270 | 9.940 | 9.210 | 9.790 | 169,398 | +0.54(+5.84%) |
Mar 15, 2018 | 9.450 | 9.550 | 9.200 | 9.250 | 200,248 | -0.32(-3.34%) |
Mar 14, 2018 | 9.630 | 9.780 | 9.410 | 9.570 | 123,886 | +0.00(+0.00%) |
Mar 13, 2018 | 9.620 | 9.965 | 9.430 | 9.570 | 80,260 | -0.09(-0.93%) |
Mar 12, 2018 | 9.520 | 9.760 | 9.450 | 9.660 | 88,886 | +0.14(+1.47%) |
Mar 09, 2018 | 9.610 | 9.750 | 9.370 | 9.520 | 136,909 | -0.10(-1.04%) |
Mar 08, 2018 | 9.670 | 9.700 | 9.430 | 9.620 | 47,513 | -0.17(-1.74%) |
Mar 07, 2018 | 9.160 | 9.790 | 99,990 | -0.21(-2.10%) | ||
Mar 06, 2018 | 9.530 | 10.13 | 9.459 | 10.00 | 64,000 | +0.57(+6.04%) |
Mar 05, 2018 | 9.580 | 9.900 | 9.410 | 9.430 | 82,812 | -0.21(-2.18%) |
Mar 02, 2018 | 9.380 | 9.800 | 9.300 | 9.640 | 43,526 | +0.18(+1.90%) |
Mar 01, 2018 | 9.430 | 9.735 | 9.430 | 9.460 | 21,142 | +0.01(+0.11%) |
Feb 28, 2018 | 9.520 | 9.700 | 9.400 | 9.450 | 70,265 | -0.01(-0.11%) |
Feb 27, 2018 | 9.800 | 9.950 | 9.450 | 9.460 | 33,569 | -0.32(-3.27%) |
Feb 26, 2018 | 9.990 | 9.990 | 9.655 | 9.780 | 23,826 | -0.20(-2.00%) |
Feb 23, 2018 | 9.960 | 10.14 | 9.720 | 9.980 | 42,644 | +0.11(+1.11%) |
Feb 22, 2018 | 9.560 | 10.13 | 9.560 | 9.870 | 26,592 | +0.40(+4.22%) |
Feb 21, 2018 | 9.440 | 9.780 | 9.440 | 9.470 | 34,970 | +0.04(+0.42%) |
Feb 20, 2018 | 9.870 | 9.990 | 9.390 | 9.430 | 120,624 | -0.45(-4.55%) |
Feb 16, 2018 | 9.880 | 9.880 | 9.880 | 0 | -0.09(-0.90%) | |
Feb 15, 2018 | 9.970 | 10.02 | 9.730 | 9.970 | 33,190 | +0.17(+1.73%) |
Feb 14, 2018 | 9.480 | 9.990 | 9.480 | 9.800 | 44,701 | +0.18(+1.87%) |
Feb 13, 2018 | 9.470 | 9.660 | 9.360 | 9.620 | 24,567 | +0.06(+0.63%) |
Feb 12, 2018 | 9.630 | 9.840 | 9.345 | 9.560 | 48,008 | -0.03(-0.31%) |
Feb 09, 2018 | 9.480 | 9.670 | 9.130 | 9.590 | 94,857 | +0.23(+2.46%) |
Feb 08, 2018 | 9.620 | 9.620 | 9.250 | 9.360 | 97,810 | -0.25(-2.60%) |
Feb 07, 2018 | 9.810 | 9.810 | 9.500 | 9.610 | 87,093 | -0.21(-2.14%) |
Feb 06, 2018 | 9.510 | 10.00 | 9.330 | 9.820 | 78,433 | +0.02(+0.20%) |
Feb 05, 2018 | 10.02 | 10.19 | 9.610 | 9.800 | 43,705 | -0.35(-3.45%) |
Feb 02, 2018 | 10.30 | 10.37 | 10.05 | 10.15 | 55,356 | -0.23(-2.22%) |