Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.909 | 9.935 | 9.830 | 9.835 | 1,110,260 | -0.04(-0.44%) |
Apr 27, 2018 | 9.839 | 9.930 | 9.783 | 9.878 | 950,070 | +0.05(+0.53%) |
Apr 26, 2018 | 9.887 | 9.996 | 9.757 | 9.826 | 1,656,556 | -0.05(-0.53%) |
Apr 25, 2018 | 9.817 | 9.896 | 9.809 | 9.878 | 1,164,283 | +0.02(+0.18%) |
Apr 24, 2018 | 9.870 | 9.943 | 9.800 | 9.861 | 1,462,581 | -0.01(-0.13%) |
Apr 23, 2018 | 9.965 | 9.991 | 9.844 | 9.874 | 854,136 | -0.03(-0.31%) |
Apr 20, 2018 | 9.922 | 9.935 | 9.861 | 9.904 | 665,465 | +0.00(+0.00%) |
Apr 19, 2018 | 10.06 | 10.08 | 9.883 | 9.904 | 1,088,913 | -0.16(-1.56%) |
Apr 18, 2018 | 10.08 | 10.13 | 10.02 | 10.06 | 813,883 | -0.02(-0.17%) |
Apr 17, 2018 | 10.08 | 10.10 | 10.03 | 10.08 | 767,204 | +0.03(+0.30%) |
Apr 16, 2018 | 10.07 | 10.08 | 10.000 | 10.05 | 861,773 | +0.02(+0.22%) |
Apr 13, 2018 | 10.14 | 10.14 | 10.000 | 10.03 | 588,738 | -0.06(-0.60%) |
Apr 12, 2018 | 10.17 | 10.17 | 10.07 | 10.09 | 821,439 | -0.04(-0.39%) |
Apr 11, 2018 | 10.11 | 10.14 | 10.04 | 10.13 | 783,085 | +0.00(+0.04%) |
Apr 10, 2018 | 10.17 | 10.20 | 10.11 | 10.12 | 1,092,730 | +0.02(+0.17%) |
Apr 09, 2018 | 10.14 | 10.22 | 10.10 | 10.10 | 661,121 | -0.03(-0.30%) |
Apr 06, 2018 | 10.08 | 10.19 | 10.08 | 10.13 | 1,457,682 | +0.03(+0.30%) |
Apr 05, 2018 | 10.11 | 10.13 | 10.04 | 10.10 | 621,768 | +0.00(+0.00%) |
Apr 04, 2018 | 10.00 | 10.15 | 10.00 | 10.10 | 660,515 | +0.03(+0.26%) |
Apr 03, 2018 | 10.00 | 10.14 | 9.971 | 10.08 | 706,590 | +0.08(+0.78%) |
Apr 02, 2018 | 10.01 | 10.09 | 9.859 | 10.00 | 1,033,602 | -0.03(-0.34%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.10(+1.00%) | |
Mar 28, 2018 | 9.889 | 9.979 | 9.841 | 9.936 | 864,302 | +0.05(+0.48%) |
Mar 27, 2018 | 9.837 | 9.966 | 9.773 | 9.889 | 1,072,050 | +0.06(+0.61%) |
Mar 26, 2018 | 9.755 | 9.848 | 9.725 | 9.829 | 753,800 | +0.15(+1.56%) |
Mar 23, 2018 | 9.742 | 9.820 | 9.678 | 9.678 | 715,227 | -0.04(-0.44%) |
Mar 22, 2018 | 9.721 | 9.872 | 9.708 | 9.721 | 954,405 | -0.03(-0.27%) |
Mar 21, 2018 | 9.768 | 9.821 | 9.716 | 9.747 | 624,835 | -0.02(-0.22%) |
Mar 20, 2018 | 9.781 | 9.829 | 9.725 | 9.768 | 512,365 | -0.01(-0.09%) |
Mar 19, 2018 | 9.807 | 9.811 | 9.686 | 9.777 | 718,349 | -0.04(-0.40%) |
Mar 16, 2018 | 9.699 | 9.850 | 9.678 | 9.816 | 3,152,052 | +0.12(+1.24%) |
Mar 15, 2018 | 9.790 | 9.790 | 9.635 | 9.695 | 997,327 | -0.07(-0.75%) |
Mar 14, 2018 | 9.729 | 9.893 | 9.729 | 9.768 | 1,379,364 | -0.01(-0.13%) |
Mar 13, 2018 | 9.803 | 9.877 | 9.773 | 9.781 | 1,270,186 | +0.01(+0.09%) |
Mar 12, 2018 | 9.700 | 9.835 | 9.683 | 9.773 | 1,545,290 | +0.12(+1.28%) |
Mar 09, 2018 | 9.606 | 9.832 | 9.490 | 9.649 | 1,479,254 | +0.05(+0.49%) |
Mar 08, 2018 | 9.606 | 9.636 | 9.525 | 9.602 | 550,008 | +0.00(+0.04%) |
Mar 07, 2018 | 9.597 | 1,880,548 | +0.03(+0.31%) | |||
Mar 06, 2018 | 9.473 | 9.578 | 9.362 | 9.567 | 1,148,396 | +0.09(+0.95%) |
Mar 05, 2018 | 9.277 | 9.533 | 9.277 | 9.478 | 1,117,331 | +0.17(+1.84%) |
Mar 02, 2018 | 9.148 | 9.324 | 9.148 | 9.307 | 1,164,036 | +0.08(+0.88%) |
Mar 01, 2018 | 9.187 | 9.324 | 9.166 | 9.225 | 1,035,986 | +0.07(+0.75%) |
Feb 28, 2018 | 9.418 | 9.443 | 9.157 | 9.157 | 1,923,271 | -0.26(-2.77%) |
Feb 27, 2018 | 9.704 | 9.764 | 9.413 | 9.418 | 1,594,100 | -0.30(-3.08%) |
Feb 26, 2018 | 9.773 | 9.803 | 9.683 | 9.717 | 928,663 | -0.05(-0.48%) |
Feb 23, 2018 | 9.661 | 9.773 | 9.657 | 9.764 | 869,765 | +0.15(+1.56%) |
Feb 22, 2018 | 9.683 | 9.721 | 9.593 | 9.614 | 861,744 | +0.01(+0.09%) |
Feb 21, 2018 | 9.649 | 9.828 | 9.606 | 9.606 | 1,214,930 | -0.03(-0.27%) |
Feb 20, 2018 | 9.901 | 9.965 | 9.591 | 9.632 | 1,448,964 | -0.30(-3.06%) |
Feb 16, 2018 | 9.935 | 9.935 | 9.935 | 0 | +0.08(+0.78%) | |
Feb 15, 2018 | 9.589 | 9.909 | 9.499 | 9.858 | 1,740,812 | +0.13(+1.36%) |
Feb 14, 2018 | 9.619 | 9.768 | 9.499 | 9.726 | 834,665 | +0.00(+0.04%) |
Feb 13, 2018 | 9.628 | 9.768 | 9.564 | 9.721 | 930,622 | +0.08(+0.84%) |
Feb 12, 2018 | 9.535 | 9.662 | 9.454 | 9.641 | 1,049,527 | +0.13(+1.38%) |
Feb 09, 2018 | 9.526 | 9.560 | 9.352 | 9.509 | 1,411,603 | +0.04(+0.45%) |
Feb 08, 2018 | 9.539 | 9.649 | 9.467 | 9.467 | 1,208,626 | -0.06(-0.62%) |
Feb 07, 2018 | 9.569 | 9.645 | 9.526 | 9.526 | 1,104,125 | -0.03(-0.35%) |
Feb 06, 2018 | 9.297 | 9.645 | 9.183 | 9.560 | 2,121,464 | -0.01(-0.09%) |
Feb 05, 2018 | 9.670 | 9.677 | 9.335 | 9.569 | 1,913,119 | -0.17(-1.78%) |
Feb 02, 2018 | 9.865 | 9.891 | 9.670 | 9.742 | 1,673,971 | -0.17(-1.75%) |