Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.640 | 9.614 | 8.560 | 8.772 | 24,348 | +0.13(+1.53%) |
Apr 27, 2018 | 8.760 | 8.800 | 8.320 | 8.640 | 7,911 | -0.12(-1.37%) |
Apr 26, 2018 | 8.800 | 9.277 | 8.680 | 8.760 | 16,165 | +0.00(+0.00%) |
Apr 25, 2018 | 9.520 | 9.600 | 8.160 | 8.760 | 24,766 | -0.80(-8.37%) |
Apr 24, 2018 | 9.720 | 9.760 | 9.040 | 9.560 | 23,115 | +0.04(+0.42%) |
Apr 23, 2018 | 10.36 | 10.52 | 9.480 | 9.520 | 38,579 | -0.72(-7.03%) |
Apr 20, 2018 | 11.20 | 11.75 | 10.04 | 10.24 | 62,808 | -0.84(-7.58%) |
Apr 19, 2018 | 12.68 | 12.71 | 10.84 | 11.08 | 143,149 | -1.60(-12.62%) |
Apr 18, 2018 | 9.400 | 15.92 | 9.243 | 12.68 | 1,116,550 | +3.88(+44.09%) |
Apr 17, 2018 | 8.840 | 9.159 | 8.604 | 8.800 | 2,325 | -0.04(-0.45%) |
Apr 16, 2018 | 8.320 | 9.118 | 8.120 | 8.840 | 15,794 | +0.64(+7.80%) |
Apr 13, 2018 | 7.840 | 8.597 | 7.840 | 8.200 | 11,026 | +0.36(+4.59%) |
Apr 12, 2018 | 7.360 | 7.920 | 7.240 | 7.840 | 14,124 | +0.60(+8.29%) |
Apr 11, 2018 | 9.240 | 9.360 | 7.240 | 7.240 | 32,191 | -2.00(-21.65%) |
Apr 10, 2018 | 9.320 | 9.580 | 9.200 | 9.240 | 5,477 | +0.00(+0.00%) |
Apr 09, 2018 | 9.360 | 10.35 | 9.240 | 9.240 | 9,368 | -0.12(-1.28%) |
Apr 06, 2018 | 9.080 | 9.943 | 9.080 | 9.360 | 22,755 | +0.32(+3.54%) |
Apr 05, 2018 | 9.960 | 9.960 | 9.040 | 9.040 | 18,230 | -0.88(-8.87%) |
Apr 04, 2018 | 9.680 | 10.48 | 9.668 | 9.920 | 26,653 | +0.24(+2.48%) |
Apr 03, 2018 | 12.00 | 12.00 | 9.360 | 9.680 | 30,159 | -2.32(-19.33%) |
Apr 02, 2018 | 14.68 | 14.80 | 11.80 | 12.00 | 37,251 | -2.64(-18.03%) |
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.64(+4.57%) | |
Mar 28, 2018 | 15.56 | 15.72 | 12.88 | 14.00 | 14,924 | -1.56(-10.03%) |
Mar 27, 2018 | 16.68 | 16.68 | 15.52 | 15.56 | 6,498 | -0.52(-3.23%) |
Mar 26, 2018 | 16.26 | 16.52 | 16.04 | 16.08 | 4,900 | -0.08(-0.50%) |
Mar 23, 2018 | 16.00 | 16.56 | 16.00 | 16.16 | 3,466 | +0.14(+0.87%) |
Mar 22, 2018 | 16.04 | 16.80 | 15.92 | 16.02 | 5,476 | -0.06(-0.37%) |
Mar 21, 2018 | 16.96 | 16.96 | 16.08 | 16.08 | 3,695 | -1.12(-6.51%) |
Mar 20, 2018 | 16.40 | 17.20 | 16.00 | 17.20 | 4,268 | +0.92(+5.65%) |
Mar 19, 2018 | 16.68 | 16.68 | 16.00 | 16.28 | 5,421 | -0.60(-3.55%) |
Mar 16, 2018 | 16.96 | 17.36 | 16.38 | 16.88 | 11,090 | -0.72(-4.09%) |
Mar 15, 2018 | 17.16 | 19.95 | 16.40 | 17.60 | 42,741 | +0.24(+1.38%) |
Mar 14, 2018 | 17.40 | 18.00 | 16.45 | 17.36 | 21,173 | -0.04(-0.23%) |
Mar 13, 2018 | 16.52 | 17.52 | 16.52 | 17.40 | 27,835 | +1.24(+7.67%) |
Mar 12, 2018 | 16.00 | 16.96 | 15.44 | 16.16 | 3,686 | +0.16(+1.00%) |
Mar 09, 2018 | 15.84 | 17.04 | 15.60 | 16.00 | 7,899 | +0.08(+0.50%) |
Mar 08, 2018 | 16.92 | 17.00 | 15.76 | 15.92 | 6,604 | -0.88(-5.24%) |
Mar 07, 2018 | 15.12 | 17.24 | 15.12 | 16.80 | 17,347 | +1.72(+11.41%) |
Mar 06, 2018 | 15.16 | 15.68 | 14.90 | 15.08 | 3,622 | -0.32(-2.08%) |
Mar 05, 2018 | 14.84 | 15.61 | 14.68 | 15.40 | 2,030 | +0.52(+3.49%) |
Mar 02, 2018 | 15.76 | 15.76 | 14.62 | 14.88 | 3,826 | -1.08(-6.77%) |
Mar 01, 2018 | 14.40 | 15.96 | 14.40 | 15.96 | 2,599 | +1.64(+11.45%) |
Feb 28, 2018 | 15.05 | 15.40 | 14.20 | 14.32 | 3,750 | -1.08(-7.01%) |
Feb 27, 2018 | 15.72 | 15.72 | 15.07 | 15.40 | 6,927 | -0.40(-2.53%) |
Feb 26, 2018 | 15.60 | 15.96 | 15.20 | 15.80 | 1,715 | +0.32(+2.07%) |
Feb 23, 2018 | 15.56 | 16.00 | 15.20 | 15.48 | 5,454 | -0.12(-0.77%) |
Feb 22, 2018 | 15.60 | 15.68 | 15.60 | 15.60 | 2,575 | -0.12(-0.76%) |
Feb 21, 2018 | 15.68 | 16.40 | 15.68 | 15.72 | 3,595 | +0.28(+1.81%) |
Feb 20, 2018 | 15.56 | 16.40 | 15.40 | 15.44 | 3,467 | -0.28(-1.78%) |
Feb 16, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.32(-2.00%) | |
Feb 15, 2018 | 15.84 | 16.40 | 15.68 | 16.04 | 6,494 | +0.44(+2.82%) |
Feb 14, 2018 | 14.72 | 16.28 | 14.52 | 15.60 | 7,433 | +0.72(+4.84%) |
Feb 13, 2018 | 14.52 | 15.52 | 14.52 | 14.88 | 5,987 | +0.44(+3.05%) |
Feb 12, 2018 | 15.28 | 16.72 | 14.44 | 14.44 | 8,848 | -0.84(-5.50%) |
Feb 09, 2018 | 15.36 | 16.27 | 14.80 | 15.28 | 8,904 | -0.13(-0.83%) |
Feb 08, 2018 | 15.84 | 16.36 | 15.07 | 15.41 | 5,446 | -0.47(-2.98%) |
Feb 07, 2018 | 15.56 | 16.28 | 15.56 | 15.88 | 5,115 | +0.12(+0.76%) |
Feb 06, 2018 | 14.92 | 16.25 | 14.09 | 15.76 | 13,688 | -0.08(-0.51%) |
Feb 05, 2018 | 15.88 | 16.22 | 15.40 | 15.84 | 15,424 | -0.28(-1.74%) |
Feb 02, 2018 | 16.20 | 16.80 | 15.12 | 16.12 | 15,322 | -0.20(-1.23%) |