Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.850 | 9.850 | 9.380 | 9.550 | 40,015 | -0.35(-3.54%) |
Apr 27, 2018 | 10.00 | 10.10 | 9.700 | 9.900 | 15,205 | +0.00(+0.00%) |
Apr 26, 2018 | 9.850 | 10.05 | 9.850 | 9.900 | 12,528 | +0.00(+0.00%) |
Apr 25, 2018 | 10.00 | 10.00 | 9.655 | 9.900 | 18,962 | -0.10(-1.00%) |
Apr 24, 2018 | 10.30 | 10.30 | 9.850 | 10.00 | 17,464 | -0.10(-0.99%) |
Apr 23, 2018 | 10.35 | 10.35 | 9.850 | 10.10 | 45,098 | -0.30(-2.88%) |
Apr 20, 2018 | 10.45 | 10.45 | 10.25 | 10.40 | 19,315 | -0.05(-0.48%) |
Apr 19, 2018 | 10.20 | 10.45 | 9.550 | 10.45 | 58,097 | +0.05(+0.48%) |
Apr 18, 2018 | 10.45 | 10.70 | 10.40 | 10.40 | 34,631 | +0.05(+0.48%) |
Apr 17, 2018 | 10.50 | 10.50 | 10.35 | 10.35 | 36,522 | -0.20(-1.90%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.46 | 10.55 | 66,361 | -0.05(-0.47%) |
Apr 13, 2018 | 9.900 | 10.60 | 9.900 | 10.60 | 107,105 | +0.75(+7.61%) |
Apr 12, 2018 | 9.900 | 9.900 | 9.700 | 9.850 | 31,033 | +0.10(+1.03%) |
Apr 11, 2018 | 9.850 | 9.850 | 9.700 | 9.750 | 22,140 | +0.05(+0.52%) |
Apr 10, 2018 | 9.700 | 9.750 | 9.400 | 9.700 | 37,683 | +0.05(+0.52%) |
Apr 09, 2018 | 9.800 | 9.825 | 9.550 | 9.650 | 16,298 | +0.00(+0.00%) |
Apr 06, 2018 | 9.500 | 9.800 | 9.300 | 9.650 | 19,148 | -0.05(-0.52%) |
Apr 05, 2018 | 9.900 | 9.900 | 9.550 | 9.700 | 22,889 | +0.00(+0.00%) |
Apr 04, 2018 | 9.600 | 9.800 | 9.507 | 9.700 | 9,847 | +0.10(+1.04%) |
Apr 03, 2018 | 9.950 | 9.950 | 9.500 | 9.600 | 24,699 | -0.25(-2.54%) |
Apr 02, 2018 | 9.950 | 9.950 | 9.350 | 9.850 | 54,655 | +0.10(+1.03%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 9.500 | 10.00 | 9.400 | 9.700 | 65,627 | +0.40(+4.30%) |
Mar 27, 2018 | 9.300 | 9.450 | 9.100 | 9.300 | 16,722 | +0.12(+1.36%) |
Mar 26, 2018 | 9.450 | 9.480 | 9.055 | 9.175 | 43,644 | -0.22(-2.39%) |
Mar 23, 2018 | 8.350 | 9.400 | 8.350 | 9.400 | 71,411 | +0.75(+8.67%) |
Mar 22, 2018 | 8.250 | 8.950 | 8.250 | 8.650 | 108,425 | +0.45(+5.42%) |
Mar 21, 2018 | 8.250 | 8.250 | 8.105 | 8.205 | 16,912 | -0.05(-0.55%) |
Mar 20, 2018 | 8.200 | 8.277 | 8.134 | 8.250 | 106,471 | +0.10(+1.23%) |
Mar 19, 2018 | 8.150 | 8.250 | 8.105 | 8.150 | 15,137 | -0.15(-1.81%) |
Mar 16, 2018 | 8.250 | 8.300 | 8.200 | 8.300 | 7,688 | +0.05(+0.61%) |
Mar 15, 2018 | 8.300 | 8.350 | 8.200 | 8.250 | 5,037 | -0.00(-0.04%) |
Mar 14, 2018 | 8.290 | 8.300 | 8.150 | 8.254 | 7,714 | +0.00(+0.04%) |
Mar 13, 2018 | 8.050 | 8.300 | 8.050 | 8.250 | 17,038 | +0.10(+1.23%) |
Mar 12, 2018 | 8.350 | 8.400 | 8.150 | 8.150 | 16,887 | -0.35(-4.12%) |
Mar 09, 2018 | 8.450 | 8.561 | 8.400 | 8.500 | 14,736 | +0.15(+1.80%) |
Mar 08, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 4,861 | +0.10(+1.21%) |
Mar 07, 2018 | 8.350 | 8.250 | 14,195 | +0.15(+1.85%) | ||
Mar 06, 2018 | 8.200 | 8.300 | 8.100 | 8.100 | 17,799 | -0.10(-1.22%) |
Mar 05, 2018 | 8.150 | 8.217 | 7.950 | 8.200 | 18,453 | +0.15(+1.86%) |
Mar 02, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 15,527 | +0.05(+0.63%) |
Mar 01, 2018 | 8.240 | 8.300 | 8.000 | 8.000 | 11,247 | -0.20(-2.44%) |
Feb 28, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 6,945 | -0.15(-1.80%) |
Feb 27, 2018 | 8.400 | 8.550 | 8.350 | 8.350 | 7,843 | +0.00(+0.00%) |
Feb 26, 2018 | 8.450 | 8.550 | 8.350 | 8.350 | 9,513 | +0.00(+0.00%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 21,065 | -0.20(-2.34%) |
Feb 22, 2018 | 8.550 | 13,985 | +0.10(+1.18%) | |||
Feb 21, 2018 | 8.200 | 8.560 | 8.200 | 8.450 | 20,355 | +0.25(+3.05%) |
Feb 20, 2018 | 8.350 | 8.373 | 8.200 | 8.200 | 21,600 | -0.10(-1.20%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | |
Feb 15, 2018 | 8.250 | 8.250 | 8.000 | 8.100 | 22,238 | +0.15(+1.89%) |
Feb 14, 2018 | 7.950 | 8.066 | 7.950 | 7.950 | 5,849 | -0.05(-0.62%) |
Feb 13, 2018 | 8.100 | 8.199 | 8.000 | 8.000 | 10,434 | -0.20(-2.44%) |
Feb 12, 2018 | 8.250 | 8.800 | 8.200 | 8.200 | 26,144 | +0.15(+1.86%) |
Feb 09, 2018 | 8.200 | 8.250 | 7.910 | 8.050 | 30,702 | +0.05(+0.63%) |
Feb 08, 2018 | 8.150 | 8.423 | 8.000 | 8.000 | 10,182 | -0.20(-2.44%) |
Feb 07, 2018 | 8.050 | 8.250 | 8.050 | 8.200 | 67,429 | +0.10(+1.23%) |
Feb 06, 2018 | 7.800 | 8.100 | 7.800 | 8.100 | 34,287 | +0.05(+0.62%) |
Feb 05, 2018 | 8.450 | 8.450 | 8.026 | 8.050 | 45,053 | -0.34(-4.11%) |
Feb 02, 2018 | 8.896 | 8.896 | 8.200 | 8.395 | 66,779 | -0.41(-4.60%) |