Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.029 | 9.049 | 8.992 | 9.004 | 149,747 | +0.00(+0.00%) |
Apr 27, 2018 | 9.066 | 9.072 | 8.986 | 9.004 | 193,648 | -0.04(-0.41%) |
Apr 26, 2018 | 9.084 | 9.099 | 9.035 | 9.041 | 224,629 | -0.03(-0.34%) |
Apr 25, 2018 | 9.090 | 9.090 | 9.053 | 9.072 | 183,087 | -0.00(-0.03%) |
Apr 24, 2018 | 9.108 | 9.115 | 9.072 | 9.075 | 132,853 | -0.01(-0.10%) |
Apr 23, 2018 | 9.078 | 9.096 | 9.078 | 9.084 | 162,198 | +0.02(+0.20%) |
Apr 20, 2018 | 9.084 | 9.096 | 9.066 | 9.066 | 122,734 | -0.02(-0.25%) |
Apr 19, 2018 | 9.088 | 9.088 | 9.070 | 9.088 | 169,680 | +0.00(+0.00%) |
Apr 18, 2018 | 9.100 | 9.100 | 9.070 | 9.088 | 131,554 | +0.01(+0.07%) |
Apr 17, 2018 | 9.076 | 9.088 | 9.070 | 9.082 | 84,440 | +0.02(+0.27%) |
Apr 16, 2018 | 9.040 | 9.058 | 9.037 | 9.058 | 115,442 | +0.03(+0.34%) |
Apr 13, 2018 | 9.076 | 9.082 | 9.027 | 9.027 | 147,309 | -0.05(-0.54%) |
Apr 12, 2018 | 9.052 | 9.076 | 9.046 | 9.076 | 136,005 | +0.04(+0.40%) |
Apr 11, 2018 | 9.003 | 9.040 | 9.003 | 9.040 | 129,861 | +0.04(+0.47%) |
Apr 10, 2018 | 9.034 | 9.034 | 8.991 | 8.997 | 290,875 | -0.03(-0.34%) |
Apr 09, 2018 | 9.009 | 9.027 | 8.997 | 9.027 | 167,345 | +0.05(+0.54%) |
Apr 06, 2018 | 8.997 | 9.003 | 8.954 | 8.979 | 181,994 | +0.00(+0.00%) |
Apr 05, 2018 | 8.979 | 8.979 | 8.960 | 8.979 | 167,480 | +0.03(+0.34%) |
Apr 04, 2018 | 8.985 | 8.991 | 8.948 | 8.948 | 117,149 | -0.04(-0.47%) |
Apr 03, 2018 | 8.985 | 8.991 | 8.973 | 8.991 | 149,661 | +0.01(+0.07%) |
Apr 02, 2018 | 9.015 | 9.027 | 8.967 | 8.985 | 219,068 | -0.01(-0.14%) |
Mar 29, 2018 | 8.997 | 8.997 | 8.997 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 8.887 | 8.991 | 8.887 | 8.967 | 217,187 | +0.05(+0.61%) |
Mar 27, 2018 | 8.942 | 8.967 | 8.893 | 8.912 | 234,440 | -0.02(-0.20%) |
Mar 26, 2018 | 8.906 | 8.954 | 8.906 | 8.930 | 193,799 | +0.03(+0.34%) |
Mar 23, 2018 | 8.808 | 8.906 | 8.808 | 8.900 | 465,698 | +0.10(+1.11%) |
Mar 22, 2018 | 8.772 | 8.814 | 8.772 | 8.802 | 173,186 | +0.01(+0.07%) |
Mar 21, 2018 | 8.802 | 8.802 | 8.778 | 8.796 | 233,909 | -0.00(-0.05%) |
Mar 20, 2018 | 8.825 | 8.852 | 8.800 | 8.800 | 156,336 | -0.03(-0.34%) |
Mar 19, 2018 | 8.921 | 8.928 | 8.819 | 8.831 | 393,817 | -0.10(-1.08%) |
Mar 16, 2018 | 8.891 | 8.928 | 8.843 | 8.928 | 132,471 | +0.04(+0.41%) |
Mar 15, 2018 | 8.861 | 8.897 | 8.855 | 8.891 | 91,289 | +0.02(+0.27%) |
Mar 14, 2018 | 8.843 | 8.867 | 8.812 | 8.867 | 155,149 | +0.02(+0.27%) |
Mar 13, 2018 | 8.837 | 8.843 | 8.825 | 8.843 | 130,318 | +0.01(+0.07%) |
Mar 12, 2018 | 8.855 | 8.855 | 8.825 | 8.837 | 88,609 | -0.02(-0.21%) |
Mar 09, 2018 | 8.831 | 8.867 | 8.819 | 8.855 | 259,184 | +0.05(+0.62%) |
Mar 08, 2018 | 8.794 | 8.812 | 8.765 | 8.800 | 133,665 | +0.04(+0.48%) |
Mar 07, 2018 | 8.740 | 8.758 | 484,443 | -0.08(-0.89%) | ||
Mar 06, 2018 | 8.843 | 8.861 | 8.831 | 8.837 | 131,216 | -0.01(-0.07%) |
Mar 05, 2018 | 8.831 | 8.843 | 8.794 | 8.843 | 151,402 | +0.01(+0.14%) |
Mar 02, 2018 | 8.782 | 8.837 | 8.764 | 8.831 | 252,905 | +0.04(+0.48%) |
Mar 01, 2018 | 8.770 | 8.837 | 8.764 | 8.788 | 160,196 | +0.02(+0.21%) |
Feb 28, 2018 | 8.728 | 8.770 | 8.728 | 8.770 | 233,931 | +0.03(+0.35%) |
Feb 27, 2018 | 8.770 | 8.770 | 8.728 | 8.740 | 152,611 | -0.02(-0.21%) |
Feb 26, 2018 | 8.782 | 8.782 | 8.746 | 8.758 | 179,000 | +0.01(+0.07%) |
Feb 23, 2018 | 8.770 | 8.782 | 8.752 | 8.752 | 127,520 | -0.02(-0.21%) |
Feb 22, 2018 | 8.740 | 8.788 | 8.740 | 8.770 | 86,390 | +0.02(+0.21%) |
Feb 21, 2018 | 8.728 | 8.767 | 8.728 | 8.752 | 166,845 | +0.02(+0.28%) |
Feb 20, 2018 | 8.746 | 8.752 | 8.725 | 8.728 | 98,088 | -0.01(-0.12%) |
Feb 16, 2018 | 8.738 | 8.738 | 8.738 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.702 | 8.762 | 8.702 | 8.702 | 170,168 | -0.01(-0.14%) |
Feb 14, 2018 | 8.678 | 8.720 | 8.678 | 8.714 | 217,414 | +0.02(+0.28%) |
Feb 13, 2018 | 8.690 | 8.702 | 8.666 | 8.690 | 226,844 | +0.01(+0.07%) |
Feb 12, 2018 | 8.630 | 8.684 | 8.611 | 8.684 | 207,373 | +0.08(+0.98%) |
Feb 09, 2018 | 8.575 | 8.639 | 8.497 | 8.599 | 572,797 | +0.04(+0.49%) |
Feb 08, 2018 | 8.611 | 8.617 | 8.557 | 8.557 | 310,338 | -0.05(-0.63%) |
Feb 07, 2018 | 8.605 | 8.633 | 8.587 | 8.611 | 255,936 | +0.03(+0.35%) |
Feb 06, 2018 | 8.587 | 8.618 | 8.557 | 8.581 | 322,075 | -0.03(-0.35%) |
Feb 05, 2018 | 8.660 | 8.672 | 8.611 | 8.611 | 442,242 | -0.05(-0.63%) |
Feb 02, 2018 | 8.636 | 8.672 | 8.623 | 8.666 | 373,205 | +0.02(+0.28%) |