Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.892 | 8.910 | 8.767 | 8.767 | 689,328 | -0.12(-1.31%) |
Apr 27, 2018 | 8.901 | 8.973 | 8.866 | 8.884 | 1,243,070 | -0.02(-0.20%) |
Apr 26, 2018 | 9.000 | 9.000 | 8.843 | 8.901 | 658,532 | -0.09(-1.00%) |
Apr 25, 2018 | 8.955 | 9.054 | 8.901 | 8.991 | 957,308 | +0.03(+0.30%) |
Apr 24, 2018 | 9.197 | 9.224 | 8.857 | 8.964 | 1,137,098 | -0.17(-1.86%) |
Apr 23, 2018 | 9.179 | 9.260 | 9.125 | 9.134 | 578,408 | -0.03(-0.29%) |
Apr 20, 2018 | 9.331 | 9.448 | 9.125 | 9.161 | 1,258,030 | -0.21(-2.20%) |
Apr 19, 2018 | 9.349 | 9.469 | 9.304 | 9.367 | 946,562 | -0.02(-0.19%) |
Apr 18, 2018 | 9.618 | 9.627 | 9.376 | 9.385 | 1,912,613 | -0.21(-2.15%) |
Apr 17, 2018 | 9.591 | 9.672 | 9.564 | 9.591 | 822,156 | +0.08(+0.85%) |
Apr 16, 2018 | 9.510 | 9.591 | 9.466 | 9.510 | 668,612 | +0.07(+0.76%) |
Apr 13, 2018 | 9.510 | 9.555 | 9.412 | 9.439 | 627,086 | -0.04(-0.38%) |
Apr 12, 2018 | 9.466 | 9.528 | 9.425 | 9.475 | 503,118 | +0.04(+0.38%) |
Apr 11, 2018 | 9.376 | 9.475 | 9.340 | 9.439 | 661,473 | +0.01(+0.09%) |
Apr 10, 2018 | 9.412 | 9.492 | 9.367 | 9.430 | 1,041,047 | +0.15(+1.64%) |
Apr 09, 2018 | 9.304 | 9.372 | 9.251 | 9.278 | 1,055,503 | +0.04(+0.39%) |
Apr 06, 2018 | 9.269 | 9.340 | 9.170 | 9.242 | 1,780,368 | -0.06(-0.67%) |
Apr 05, 2018 | 9.260 | 9.376 | 9.219 | 9.304 | 1,243,084 | +0.12(+1.27%) |
Apr 04, 2018 | 9.098 | 9.188 | 9.018 | 9.188 | 1,391,044 | -0.06(-0.68%) |
Apr 03, 2018 | 9.098 | 9.278 | 8.960 | 9.251 | 1,971,248 | +0.16(+1.77%) |
Apr 02, 2018 | 9.591 | 9.645 | 9.004 | 9.089 | 2,107,279 | -0.64(-6.62%) |
Mar 29, 2018 | 9.734 | 9.734 | 9.734 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.833 | 9.869 | 9.663 | 9.734 | 1,306,200 | -0.08(-0.82%) |
Mar 27, 2018 | 9.707 | 9.887 | 9.654 | 9.815 | 1,738,071 | +0.11(+1.11%) |
Mar 26, 2018 | 9.636 | 9.716 | 9.542 | 9.707 | 717,846 | +0.21(+2.26%) |
Mar 23, 2018 | 9.824 | 9.833 | 9.484 | 9.492 | 1,096,132 | -0.30(-3.02%) |
Mar 22, 2018 | 9.976 | 10.08 | 9.775 | 9.788 | 930,494 | -0.27(-2.67%) |
Mar 21, 2018 | 10.12 | 10.16 | 10.03 | 10.06 | 812,436 | -0.08(-0.80%) |
Mar 20, 2018 | 10.11 | 10.17 | 10.07 | 10.14 | 1,298,978 | +0.04(+0.44%) |
Mar 19, 2018 | 10.25 | 10.30 | 9.958 | 10.09 | 877,707 | -0.22(-2.17%) |
Mar 16, 2018 | 10.23 | 10.36 | 10.17 | 10.32 | 1,521,047 | +0.12(+1.14%) |
Mar 15, 2018 | 10.21 | 10.25 | 10.11 | 10.20 | 793,209 | -0.01(-0.09%) |
Mar 14, 2018 | 10.20 | 10.22 | 10.09 | 10.21 | 852,648 | +0.05(+0.53%) |
Mar 13, 2018 | 10.22 | 10.28 | 10.13 | 10.16 | 712,210 | -0.04(-0.44%) |
Mar 12, 2018 | 10.28 | 10.30 | 10.16 | 10.20 | 685,434 | -0.08(-0.78%) |
Mar 09, 2018 | 10.16 | 10.31 | 10.09 | 10.28 | 572,316 | +0.21(+2.13%) |
Mar 08, 2018 | 10.14 | 10.16 | 10.01 | 10.07 | 640,045 | -0.02(-0.18%) |
Mar 07, 2018 | 10.13 | 10.08 | 612,488 | +0.14(+1.44%) | ||
Mar 06, 2018 | 9.913 | 9.981 | 9.842 | 9.940 | 667,058 | +0.09(+0.91%) |
Mar 05, 2018 | 9.752 | 9.895 | 9.707 | 9.851 | 687,577 | +0.01(+0.09%) |
Mar 02, 2018 | 9.672 | 9.851 | 9.609 | 9.842 | 710,752 | +0.11(+1.10%) |
Mar 01, 2018 | 9.833 | 9.931 | 9.649 | 9.734 | 994,281 | -0.12(-1.18%) |
Feb 28, 2018 | 10.18 | 10.22 | 9.851 | 9.851 | 1,090,042 | -0.32(-3.17%) |
Feb 27, 2018 | 10.34 | 10.38 | 10.17 | 10.17 | 914,430 | -0.13(-1.30%) |
Feb 26, 2018 | 10.15 | 10.31 | 10.12 | 10.31 | 752,880 | +0.19(+1.86%) |
Feb 23, 2018 | 10.06 | 10.15 | 10.03 | 10.12 | 874,419 | +0.13(+1.34%) |
Feb 22, 2018 | 9.985 | 661,895 | +0.02(+0.18%) | |||
Feb 21, 2018 | 10.04 | 10.16 | 9.967 | 9.967 | 1,348,590 | -0.04(-0.45%) |
Feb 20, 2018 | 9.994 | 10.15 | 9.931 | 10.01 | 1,104,031 | -0.04(-0.45%) |
Feb 16, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.06 | 10.07 | 9.967 | 10.04 | 1,227,746 | +0.05(+0.54%) |
Feb 14, 2018 | 9.779 | 10.02 | 9.779 | 9.985 | 756,389 | +0.12(+1.18%) |
Feb 13, 2018 | 9.806 | 9.895 | 9.734 | 9.869 | 920,835 | +0.03(+0.27%) |
Feb 12, 2018 | 9.779 | 9.940 | 9.690 | 9.842 | 1,176,947 | +0.11(+1.10%) |
Feb 09, 2018 | 9.931 | 9.958 | 9.475 | 9.734 | 2,375,275 | -0.12(-1.18%) |
Feb 08, 2018 | 9.904 | 9.994 | 9.770 | 9.851 | 2,076,795 | -0.03(-0.27%) |
Feb 07, 2018 | 9.860 | 9.895 | 9.815 | 9.878 | 1,469,382 | -0.01(-0.09%) |
Feb 06, 2018 | 9.690 | 10.01 | 9.628 | 9.886 | 2,572,992 | -0.04(-0.45%) |
Feb 05, 2018 | 10.04 | 10.16 | 9.779 | 9.931 | 1,770,271 | -0.19(-1.85%) |
Feb 02, 2018 | 9.985 | 10.20 | 9.396 | 10.12 | 3,846,093 | -0.29(-2.74%) |