Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.722 | 9.753 | 9.504 | 9.504 | 9,662 | -0.28(-2.87%) |
Apr 27, 2018 | 9.676 | 9.816 | 9.676 | 9.784 | 892 | +0.07(+0.73%) |
Apr 26, 2018 | 9.775 | 9.775 | 9.593 | 9.714 | 14,827 | +0.12(+1.29%) |
Apr 25, 2018 | 9.590 | 9.714 | 9.542 | 9.590 | 6,353 | -0.12(-1.27%) |
Apr 24, 2018 | 9.373 | 9.744 | 9.373 | 9.714 | 6,990 | +0.37(+3.97%) |
Apr 23, 2018 | 9.311 | 9.404 | 9.311 | 9.342 | 10,653 | +0.03(+0.33%) |
Apr 20, 2018 | 9.714 | 9.868 | 9.311 | 9.311 | 26,242 | -0.22(-2.27%) |
Apr 19, 2018 | 9.528 | 9.528 | 9.438 | 9.528 | 12,049 | +0.03(+0.33%) |
Apr 18, 2018 | 9.579 | 9.602 | 9.455 | 9.497 | 26,827 | -0.01(-0.15%) |
Apr 17, 2018 | 9.621 | 9.621 | 9.448 | 9.512 | 13,989 | -0.17(-1.77%) |
Apr 16, 2018 | 9.683 | 9.744 | 9.636 | 9.683 | 7,973 | +0.12(+1.29%) |
Apr 13, 2018 | 9.528 | 9.652 | 9.497 | 9.559 | 7,979 | +0.15(+1.61%) |
Apr 12, 2018 | 9.314 | 9.559 | 9.314 | 9.407 | 6,764 | +0.06(+0.70%) |
Apr 11, 2018 | 9.265 | 9.342 | 9.250 | 9.342 | 9,248 | +0.19(+2.03%) |
Apr 10, 2018 | 9.126 | 9.342 | 9.126 | 9.157 | 14,066 | +0.06(+0.68%) |
Apr 09, 2018 | 9.095 | 9.273 | 9.061 | 9.095 | 5,385 | +0.09(+1.03%) |
Apr 06, 2018 | 8.971 | 9.033 | 8.971 | 9.002 | 1,323 | -0.06(-0.68%) |
Apr 05, 2018 | 8.971 | 9.126 | 8.971 | 9.064 | 10,213 | +0.06(+0.69%) |
Apr 04, 2018 | 9.068 | 9.068 | 8.940 | 9.002 | 4,136 | +0.00(+0.00%) |
Apr 03, 2018 | 9.219 | 9.280 | 8.878 | 9.002 | 30,265 | -0.25(-2.68%) |
Apr 02, 2018 | 9.280 | 9.280 | 9.219 | 9.250 | 17,135 | -0.05(-0.54%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.342 | 9.497 | 9.342 | 9.497 | 8,217 | +0.14(+1.49%) |
Mar 27, 2018 | 9.317 | 9.394 | 9.302 | 9.357 | 2,980 | -0.09(-0.94%) |
Mar 26, 2018 | 9.517 | 9.576 | 9.302 | 9.446 | 17,185 | +0.08(+0.88%) |
Mar 23, 2018 | 9.241 | 9.486 | 9.241 | 9.363 | 19,777 | +0.07(+0.81%) |
Mar 22, 2018 | 9.241 | 9.314 | 9.241 | 9.289 | 2,988 | -0.01(-0.14%) |
Mar 21, 2018 | 9.333 | 9.333 | 9.271 | 9.302 | 4,597 | +0.00(+0.00%) |
Mar 20, 2018 | 9.394 | 9.394 | 9.195 | 9.302 | 4,480 | -0.03(-0.33%) |
Mar 19, 2018 | 9.333 | 9.333 | 9.118 | 9.333 | 4,130 | +0.12(+1.33%) |
Mar 16, 2018 | 9.241 | 9.265 | 9.210 | 9.210 | 2,747 | +0.05(+0.52%) |
Mar 15, 2018 | 9.282 | 9.296 | 9.162 | 9.162 | 7,780 | -0.11(-1.18%) |
Mar 14, 2018 | 9.425 | 9.425 | 9.271 | 9.271 | 3,418 | -0.09(-0.98%) |
Mar 13, 2018 | 9.379 | 9.425 | 9.363 | 9.363 | 5,278 | +0.00(+0.04%) |
Mar 12, 2018 | 9.548 | 9.548 | 9.302 | 9.360 | 14,726 | -0.18(-1.93%) |
Mar 09, 2018 | 9.118 | 9.544 | 9.063 | 9.544 | 8,742 | +0.33(+3.63%) |
Mar 08, 2018 | 9.087 | 9.333 | 9.087 | 9.210 | 4,459 | +0.09(+1.01%) |
Mar 07, 2018 | 9.118 | 14,231 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.149 | 9.210 | 9.084 | 9.118 | 17,677 | -0.34(-3.57%) |
Mar 05, 2018 | 9.112 | 9.456 | 9.112 | 9.456 | 5,747 | +0.25(+2.67%) |
Mar 02, 2018 | 9.302 | 9.363 | 9.118 | 9.210 | 16,721 | +0.00(+0.00%) |
Mar 01, 2018 | 9.210 | 9.271 | 8.903 | 9.210 | 19,495 | -0.15(-1.64%) |
Feb 28, 2018 | 9.333 | 9.363 | 9.210 | 9.363 | 3,337 | -0.18(-1.93%) |
Feb 27, 2018 | 9.548 | 9.559 | 9.241 | 9.548 | 6,278 | +0.04(+0.40%) |
Feb 26, 2018 | 9.601 | 9.601 | 9.449 | 9.510 | 7,908 | -0.15(-1.56%) |
Feb 23, 2018 | 9.489 | 9.934 | 9.418 | 9.661 | 10,152 | +0.24(+2.58%) |
Feb 22, 2018 | 9.580 | 9.580 | 9.418 | 9.418 | 2,585 | +0.21(+2.32%) |
Feb 21, 2018 | 9.357 | 9.357 | 9.205 | 9.205 | 4,217 | -0.12(-1.31%) |
Feb 20, 2018 | 9.114 | 9.449 | 9.114 | 9.327 | 3,702 | +0.21(+2.34%) |
Feb 16, 2018 | 9.114 | 9.114 | 9.114 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.510 | 9.510 | 9.144 | 9.144 | 12,462 | -0.36(-3.80%) |
Feb 14, 2018 | 9.601 | 9.887 | 9.266 | 9.505 | 6,822 | +0.27(+2.92%) |
Feb 13, 2018 | 9.205 | 9.522 | 9.053 | 9.236 | 7,632 | +0.03(+0.33%) |
Feb 12, 2018 | 9.632 | 9.693 | 8.903 | 9.205 | 23,156 | -0.21(-2.27%) |
Feb 09, 2018 | 9.479 | 9.479 | 9.175 | 9.418 | 14,150 | +0.37(+4.04%) |
Feb 08, 2018 | 9.784 | 9.937 | 9.053 | 9.053 | 18,687 | -0.67(-6.90%) |
Feb 07, 2018 | 9.571 | 9.903 | 9.571 | 9.723 | 11,620 | +0.18(+1.92%) |
Feb 06, 2018 | 9.053 | 9.540 | 9.053 | 9.540 | 33,351 | +0.43(+4.68%) |
Feb 05, 2018 | 9.357 | 9.357 | 9.114 | 9.114 | 38,733 | -0.38(-3.98%) |
Feb 02, 2018 | 9.479 | 9.586 | 9.296 | 9.492 | 14,489 | -0.06(-0.67%) |