Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.473 | 9.514 | 9.221 | 9.255 | 119,287 | -0.18(-1.87%) |
Apr 27, 2018 | 9.313 | 9.490 | 9.263 | 9.431 | 112,785 | +0.17(+1.81%) |
Apr 26, 2018 | 9.339 | 9.339 | 9.238 | 9.263 | 109,363 | -0.07(-0.72%) |
Apr 25, 2018 | 9.347 | 9.401 | 9.246 | 9.330 | 101,803 | -0.04(-0.45%) |
Apr 24, 2018 | 9.490 | 9.557 | 9.246 | 9.372 | 123,318 | -0.09(-0.98%) |
Apr 23, 2018 | 9.456 | 9.481 | 9.255 | 9.464 | 151,635 | +0.02(+0.18%) |
Apr 20, 2018 | 9.288 | 9.656 | 9.204 | 9.448 | 152,417 | +0.23(+2.46%) |
Apr 19, 2018 | 9.347 | 9.397 | 9.196 | 9.221 | 138,556 | -0.08(-0.90%) |
Apr 18, 2018 | 9.297 | 9.540 | 9.280 | 9.305 | 112,722 | +0.03(+0.36%) |
Apr 17, 2018 | 9.297 | 9.372 | 9.255 | 9.271 | 135,164 | +0.01(+0.09%) |
Apr 16, 2018 | 9.297 | 9.355 | 9.103 | 9.263 | 104,778 | +0.00(+0.00%) |
Apr 13, 2018 | 9.246 | 9.305 | 9.196 | 9.263 | 112,782 | -0.01(-0.09%) |
Apr 12, 2018 | 9.389 | 9.389 | 9.204 | 9.271 | 146,576 | -0.14(-1.52%) |
Apr 11, 2018 | 9.397 | 9.439 | 9.229 | 9.414 | 100,354 | +0.12(+1.26%) |
Apr 10, 2018 | 9.456 | 9.456 | 9.246 | 9.297 | 172,120 | -0.03(-0.27%) |
Apr 09, 2018 | 9.380 | 9.380 | 9.196 | 9.322 | 115,124 | +0.03(+0.27%) |
Apr 06, 2018 | 9.271 | 9.758 | 9.246 | 9.297 | 219,795 | -0.03(-0.36%) |
Apr 05, 2018 | 9.397 | 9.414 | 9.248 | 9.330 | 82,223 | -0.06(-0.63%) |
Apr 04, 2018 | 9.540 | 9.540 | 9.255 | 9.389 | 124,703 | -0.23(-2.36%) |
Apr 03, 2018 | 9.658 | 9.792 | 9.414 | 9.616 | 218,828 | -0.03(-0.35%) |
Apr 02, 2018 | 9.641 | 9.893 | 9.498 | 9.649 | 190,459 | +0.06(+0.61%) |
Mar 29, 2018 | 9.590 | 9.590 | 9.590 | 0 | -0.18(-1.89%) | |
Mar 28, 2018 | 9.397 | 9.868 | 9.397 | 9.775 | 192,166 | +0.39(+4.11%) |
Mar 27, 2018 | 9.448 | 9.792 | 9.288 | 9.389 | 346,970 | +0.03(+0.36%) |
Mar 26, 2018 | 9.280 | 9.490 | 9.187 | 9.355 | 270,883 | +0.16(+1.74%) |
Mar 23, 2018 | 9.145 | 9.481 | 9.145 | 9.196 | 286,011 | -0.01(-0.09%) |
Mar 22, 2018 | 9.238 | 9.372 | 9.154 | 9.204 | 229,951 | -0.11(-1.17%) |
Mar 21, 2018 | 9.213 | 9.523 | 9.053 | 9.313 | 309,221 | +0.10(+1.09%) |
Mar 20, 2018 | 9.288 | 9.364 | 8.994 | 9.213 | 197,941 | +0.00(+0.00%) |
Mar 19, 2018 | 9.221 | 9.616 | 9.011 | 9.213 | 317,467 | -0.01(-0.09%) |
Mar 16, 2018 | 9.036 | 9.238 | 8.928 | 9.221 | 342,661 | +0.23(+2.52%) |
Mar 15, 2018 | 8.801 | 9.078 | 8.516 | 8.994 | 161,032 | +0.21(+2.39%) |
Mar 14, 2018 | 9.028 | 9.070 | 8.667 | 8.784 | 120,917 | -0.18(-1.97%) |
Mar 13, 2018 | 9.297 | 9.327 | 8.683 | 8.961 | 189,023 | -0.20(-2.20%) |
Mar 12, 2018 | 9.028 | 9.364 | 8.818 | 9.162 | 193,119 | +0.16(+1.77%) |
Mar 09, 2018 | 8.893 | 9.103 | 8.818 | 9.003 | 189,395 | +0.24(+2.78%) |
Mar 08, 2018 | 8.532 | 8.919 | 8.423 | 8.759 | 111,567 | +0.23(+2.66%) |
Mar 07, 2018 | 9.305 | 9.305 | 8.357 | 8.532 | 255,192 | -0.75(-8.05%) |
Mar 06, 2018 | 9.196 | 9.343 | 9.053 | 9.280 | 201,168 | +0.10(+1.10%) |
Mar 05, 2018 | 8.843 | 9.221 | 8.776 | 9.179 | 213,574 | +0.29(+3.31%) |
Mar 02, 2018 | 8.112 | 8.902 | 8.112 | 8.885 | 238,962 | +0.71(+8.74%) |
Mar 01, 2018 | 8.154 | 8.339 | 8.062 | 8.171 | 154,541 | +0.08(+0.93%) |
Feb 28, 2018 | 8.087 | 8.230 | 7.978 | 8.096 | 166,753 | +0.03(+0.42%) |
Feb 27, 2018 | 7.810 | 8.079 | 7.726 | 8.062 | 121,478 | +0.20(+2.56%) |
Feb 26, 2018 | 8.087 | 8.104 | 7.684 | 7.860 | 119,959 | -0.22(-2.70%) |
Feb 23, 2018 | 7.684 | 8.104 | 7.567 | 8.079 | 207,884 | +0.29(+3.78%) |
Feb 22, 2018 | 7.625 | 7.886 | 7.553 | 7.785 | 210,428 | +0.42(+5.70%) |
Feb 21, 2018 | 7.348 | 7.550 | 7.306 | 7.365 | 144,171 | +0.02(+0.23%) |
Feb 20, 2018 | 7.306 | 7.670 | 7.168 | 7.348 | 256,543 | -0.08(-1.13%) |
Feb 16, 2018 | 7.432 | 7.432 | 7.432 | 0 | +0.44(+6.31%) | |
Feb 15, 2018 | 7.024 | 7.024 | 6.860 | 6.991 | 113,894 | +0.08(+1.18%) |
Feb 14, 2018 | 6.697 | 6.918 | 6.648 | 6.909 | 126,659 | +0.16(+2.42%) |
Feb 13, 2018 | 6.999 | 7.048 | 6.615 | 6.746 | 182,836 | -0.25(-3.50%) |
Feb 12, 2018 | 6.844 | 7.122 | 6.738 | 6.991 | 187,533 | +0.20(+3.01%) |
Feb 09, 2018 | 6.779 | 6.852 | 6.566 | 6.787 | 214,744 | +0.06(+0.85%) |
Feb 08, 2018 | 6.877 | 6.542 | 6.730 | 211,956 | -0.09(-1.32%) | |
Feb 07, 2018 | 6.428 | 6.828 | 6.272 | 6.820 | 218,317 | +0.37(+5.70%) |
Feb 06, 2018 | 6.183 | 6.452 | 5.791 | 6.452 | 215,544 | +0.13(+2.07%) |
Feb 05, 2018 | 6.452 | 6.542 | 6.298 | 6.321 | 214,305 | -0.15(-2.27%) |
Feb 02, 2018 | 6.338 | 6.485 | 5.717 | 6.468 | 643,897 | +0.11(+1.67%) |