Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.507 | 10.00 | 9.478 | 9.958 | 2,371,922 | +0.73(+7.95%) |
Apr 27, 2018 | 8.886 | 9.337 | 8.858 | 9.224 | 1,868,242 | +0.34(+3.81%) |
Apr 26, 2018 | 9.027 | 9.052 | 8.773 | 8.886 | 1,801,934 | -0.14(-1.56%) |
Apr 25, 2018 | 8.999 | 9.083 | 8.942 | 9.027 | 386,010 | +0.00(+0.00%) |
Apr 24, 2018 | 9.083 | 9.168 | 8.926 | 9.027 | 578,774 | -0.11(-1.23%) |
Apr 23, 2018 | 9.253 | 9.309 | 9.112 | 9.140 | 255,895 | -0.08(-0.92%) |
Apr 20, 2018 | 9.366 | 9.394 | 9.182 | 9.224 | 610,549 | -0.14(-1.51%) |
Apr 19, 2018 | 9.507 | 9.507 | 9.310 | 9.366 | 588,636 | -0.06(-0.60%) |
Apr 18, 2018 | 9.366 | 9.507 | 9.366 | 9.422 | 568,339 | +0.08(+0.91%) |
Apr 17, 2018 | 9.366 | 9.507 | 9.309 | 9.337 | 751,013 | +0.00(+0.00%) |
Apr 16, 2018 | 9.337 | 9.394 | 9.281 | 9.337 | 323,919 | +0.00(+0.00%) |
Apr 13, 2018 | 9.394 | 9.422 | 9.224 | 9.337 | 289,951 | -0.06(-0.60%) |
Apr 12, 2018 | 9.535 | 9.563 | 9.309 | 9.394 | 438,631 | -0.13(-1.33%) |
Apr 11, 2018 | 9.563 | 9.803 | 9.507 | 9.521 | 619,076 | -0.04(-0.44%) |
Apr 10, 2018 | 9.450 | 9.732 | 9.436 | 9.563 | 617,013 | +0.20(+2.11%) |
Apr 09, 2018 | 9.535 | 9.563 | 9.309 | 9.366 | 745,800 | -0.14(-1.48%) |
Apr 06, 2018 | 9.563 | 9.648 | 9.450 | 9.507 | 315,342 | -0.06(-0.59%) |
Apr 05, 2018 | 9.535 | 9.789 | 9.535 | 9.563 | 520,270 | +0.03(+0.30%) |
Apr 04, 2018 | 9.676 | 9.760 | 9.535 | 9.535 | 310,840 | -0.23(-2.31%) |
Apr 03, 2018 | 9.704 | 9.789 | 9.591 | 9.760 | 430,476 | +0.11(+1.17%) |
Apr 02, 2018 | 9.901 | 10.04 | 9.535 | 9.648 | 534,705 | -0.31(-3.12%) |
Mar 29, 2018 | 9.958 | 9.958 | 9.958 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.01 | 10.04 | 9.901 | 9.930 | 280,453 | -0.08(-0.84%) |
Mar 27, 2018 | 10.01 | 10.10 | 9.958 | 10.01 | 415,580 | +0.00(+0.00%) |
Mar 26, 2018 | 10.07 | 10.18 | 9.986 | 10.01 | 878,928 | +0.06(+0.57%) |
Mar 23, 2018 | 9.958 | 10.21 | 9.958 | 9.958 | 748,443 | +0.03(+0.28%) |
Mar 22, 2018 | 9.930 | 10.18 | 9.930 | 9.930 | 722,563 | -0.11(-1.12%) |
Mar 21, 2018 | 9.930 | 10.10 | 9.873 | 10.04 | 591,397 | +0.11(+1.14%) |
Mar 20, 2018 | 9.986 | 10.13 | 9.845 | 9.930 | 751,288 | -0.03(-0.28%) |
Mar 19, 2018 | 10.13 | 10.13 | 9.930 | 9.958 | 483,309 | -0.14(-1.40%) |
Mar 16, 2018 | 9.986 | 10.10 | 9.930 | 10.10 | 405,860 | +0.17(+1.70%) |
Mar 15, 2018 | 9.986 | 10.04 | 9.732 | 9.930 | 573,161 | -0.03(-0.28%) |
Mar 14, 2018 | 10.04 | 10.13 | 9.930 | 9.958 | 494,538 | -0.08(-0.84%) |
Mar 13, 2018 | 10.16 | 10.18 | 9.930 | 10.04 | 738,033 | -0.08(-0.84%) |
Mar 12, 2018 | 9.930 | 10.18 | 9.930 | 10.13 | 292,353 | +0.17(+1.70%) |
Mar 09, 2018 | 10.07 | 10.10 | 9.958 | 9.958 | 702,946 | -0.06(-0.56%) |
Mar 08, 2018 | 9.986 | 10.07 | 9.958 | 10.01 | 457,495 | +0.00(+0.00%) |
Mar 07, 2018 | 9.986 | 10.13 | 9.952 | 10.01 | 303,461 | -0.08(-0.84%) |
Mar 06, 2018 | 10.13 | 10.18 | 10.04 | 10.10 | 280,738 | +0.00(+0.00%) |
Mar 05, 2018 | 10.13 | 10.21 | 10.04 | 10.10 | 527,403 | +0.00(+0.00%) |
Mar 02, 2018 | 9.986 | 10.21 | 9.912 | 10.10 | 435,313 | +0.11(+1.13%) |
Mar 01, 2018 | 10.01 | 10.08 | 9.859 | 9.986 | 549,519 | -0.06(-0.56%) |
Feb 28, 2018 | 10.01 | 10.16 | 9.958 | 10.04 | 461,472 | +0.06(+0.56%) |
Feb 27, 2018 | 10.18 | 10.21 | 9.986 | 9.986 | 413,770 | -0.17(-1.67%) |
Feb 26, 2018 | 10.04 | 10.24 | 10.01 | 10.16 | 824,570 | +0.11(+1.12%) |
Feb 23, 2018 | 10.07 | 10.16 | 9.901 | 10.04 | 529,904 | -0.03(-0.28%) |
Feb 22, 2018 | 10.10 | 10.27 | 10.04 | 10.07 | 771,598 | +0.00(+0.00%) |
Feb 21, 2018 | 10.07 | 10.35 | 10.07 | 10.07 | 668,446 | -0.03(-0.28%) |
Feb 20, 2018 | 10.16 | 10.38 | 10.07 | 10.10 | 997,573 | -0.06(-0.56%) |
Feb 16, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.41 | 10.49 | 10.32 | 10.27 | 525,304 | -0.08(-0.82%) |
Feb 14, 2018 | 10.35 | 10.47 | 10.24 | 10.35 | 545,152 | +0.00(+0.00%) |
Feb 13, 2018 | 10.44 | 10.61 | 10.30 | 10.35 | 522,014 | -0.14(-1.34%) |
Feb 12, 2018 | 10.24 | 10.60 | 10.24 | 10.49 | 1,366,144 | +0.34(+3.33%) |
Feb 09, 2018 | 10.49 | 10.50 | 10.04 | 10.16 | 932,763 | -0.23(-2.17%) |
Feb 08, 2018 | 10.72 | 10.83 | 10.44 | 10.38 | 701,545 | -0.34(-3.16%) |
Feb 07, 2018 | 10.80 | 10.83 | 10.63 | 10.72 | 452,546 | -0.06(-0.52%) |
Feb 06, 2018 | 10.83 | 11.00 | 10.72 | 10.78 | 1,513,301 | -0.09(-0.86%) |
Feb 05, 2018 | 11.24 | 11.27 | 10.75 | 10.87 | 1,307,196 | -0.34(-3.06%) |
Feb 02, 2018 | 11.38 | 11.46 | 11.16 | 11.21 | 837,912 | -0.27(-2.39%) |