Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.11 | 10.19 | 10.08 | 10.13 | 9,460,829 | +0.05(+0.49%) |
Apr 27, 2018 | 9.962 | 10.20 | 9.945 | 10.08 | 7,905,957 | +0.11(+1.15%) |
Apr 26, 2018 | 9.880 | 10.04 | 9.831 | 9.970 | 6,392,345 | +0.11(+1.16%) |
Apr 25, 2018 | 9.790 | 9.872 | 9.749 | 9.855 | 7,129,390 | +0.02(+0.25%) |
Apr 24, 2018 | 9.716 | 9.921 | 9.691 | 9.831 | 10,116,590 | +0.11(+1.18%) |
Apr 23, 2018 | 9.560 | 9.765 | 9.528 | 9.716 | 10,899,114 | +0.20(+2.07%) |
Apr 20, 2018 | 9.618 | 9.618 | 9.487 | 9.519 | 4,012,700 | -0.11(-1.11%) |
Apr 19, 2018 | 9.601 | 9.642 | 9.536 | 9.626 | 5,158,262 | +0.00(+0.00%) |
Apr 18, 2018 | 9.651 | 9.671 | 9.589 | 9.626 | 7,808,271 | +0.01(+0.09%) |
Apr 17, 2018 | 9.478 | 9.691 | 9.397 | 9.618 | 7,853,203 | +0.14(+1.47%) |
Apr 16, 2018 | 9.347 | 9.487 | 9.306 | 9.478 | 7,847,886 | +0.19(+2.03%) |
Apr 13, 2018 | 9.282 | 9.356 | 9.261 | 9.290 | 3,120,367 | +0.04(+0.44%) |
Apr 12, 2018 | 9.347 | 9.364 | 9.216 | 9.249 | 6,793,334 | -0.11(-1.14%) |
Apr 11, 2018 | 9.323 | 9.421 | 9.319 | 9.356 | 4,670,606 | -0.01(-0.09%) |
Apr 10, 2018 | 9.429 | 9.429 | 9.315 | 9.364 | 5,512,860 | +0.03(+0.35%) |
Apr 09, 2018 | 9.356 | 9.433 | 9.282 | 9.331 | 7,430,518 | -0.02(-0.26%) |
Apr 06, 2018 | 9.397 | 9.470 | 9.335 | 9.356 | 8,465,455 | -0.07(-0.70%) |
Apr 05, 2018 | 9.347 | 9.478 | 9.265 | 9.421 | 7,662,562 | +0.09(+0.97%) |
Apr 04, 2018 | 9.380 | 9.470 | 9.253 | 9.331 | 15,752,534 | -0.09(-0.96%) |
Apr 03, 2018 | 9.298 | 9.438 | 9.167 | 9.421 | 10,672,229 | +0.11(+1.14%) |
Apr 02, 2018 | 9.323 | 9.392 | 9.196 | 9.315 | 16,805,366 | +0.00(+0.00%) |
Mar 29, 2018 | 9.315 | 9.315 | 9.315 | 0 | +0.11(+1.25%) | |
Mar 28, 2018 | 8.995 | 9.200 | 8.962 | 9.200 | 15,054,322 | +0.23(+2.56%) |
Mar 27, 2018 | 8.880 | 9.102 | 8.876 | 8.971 | 8,536,744 | +0.09(+1.01%) |
Mar 26, 2018 | 8.815 | 8.921 | 8.729 | 8.880 | 7,042,852 | +0.10(+1.12%) |
Mar 23, 2018 | 8.938 | 9.028 | 8.749 | 8.782 | 7,978,450 | -0.08(-0.92%) |
Mar 22, 2018 | 8.848 | 9.040 | 8.758 | 8.864 | 9,629,684 | +0.02(+0.19%) |
Mar 21, 2018 | 8.782 | 8.971 | 8.741 | 8.848 | 6,943,025 | +0.07(+0.84%) |
Mar 20, 2018 | 8.848 | 8.897 | 8.708 | 8.774 | 7,762,974 | -0.05(-0.56%) |
Mar 19, 2018 | 8.913 | 8.930 | 8.766 | 8.823 | 6,892,630 | -0.06(-0.65%) |
Mar 16, 2018 | 8.790 | 8.938 | 8.766 | 8.880 | 8,942,295 | +0.12(+1.40%) |
Mar 15, 2018 | 8.758 | 8.819 | 8.594 | 8.758 | 11,594,873 | -0.01(-0.09%) |
Mar 14, 2018 | 8.766 | 8.831 | 8.725 | 8.766 | 5,291,330 | +0.02(+0.28%) |
Mar 13, 2018 | 8.839 | 8.872 | 8.700 | 8.741 | 7,063,206 | -0.06(-0.65%) |
Mar 12, 2018 | 8.889 | 8.913 | 8.700 | 8.799 | 9,131,752 | -0.09(-1.01%) |
Mar 09, 2018 | 8.897 | 8.897 | 8.725 | 8.889 | 7,076,547 | +0.01(+0.09%) |
Mar 08, 2018 | 8.880 | 8.962 | 8.872 | 8.880 | 6,609,626 | +0.03(+0.37%) |
Mar 07, 2018 | 8.774 | 8.848 | 8,689,008 | -0.11(-1.19%) | ||
Mar 06, 2018 | 9.044 | 9.085 | 8.872 | 8.954 | 9,920,047 | -0.04(-0.46%) |
Mar 05, 2018 | 8.930 | 9.003 | 8.848 | 8.995 | 14,736,420 | +0.10(+1.10%) |
Mar 02, 2018 | 8.930 | 9.012 | 8.766 | 8.897 | 9,427,840 | -0.08(-0.91%) |
Mar 01, 2018 | 8.946 | 9.233 | 8.921 | 8.979 | 12,054,498 | +0.07(+0.83%) |
Feb 28, 2018 | 9.241 | 9.274 | 8.897 | 8.905 | 12,448,770 | -0.29(-3.12%) |
Feb 27, 2018 | 8.807 | 9.216 | 8.659 | 9.192 | 26,949,518 | +0.63(+7.37%) |
Feb 26, 2018 | 8.610 | 8.635 | 8.479 | 8.561 | 13,133,298 | -0.03(-0.38%) |
Feb 23, 2018 | 8.487 | 8.618 | 8.459 | 8.594 | 5,703,299 | +0.16(+1.84%) |
Feb 22, 2018 | 8.545 | 8.438 | 8,186,770 | +0.06(+0.68%) | ||
Feb 21, 2018 | 8.553 | 8.657 | 8.381 | 8.381 | 6,549,492 | -0.14(-1.63%) |
Feb 20, 2018 | 8.512 | 8.635 | 8.487 | 8.520 | 9,115,114 | -0.04(-0.48%) |
Feb 16, 2018 | 8.561 | 8.561 | 8.561 | 0 | -0.06(-0.67%) | |
Feb 15, 2018 | 8.487 | 8.618 | 8.454 | 8.618 | 8,713,647 | +0.20(+2.43%) |
Feb 14, 2018 | 8.381 | 8.463 | 8.307 | 8.413 | 7,240,311 | -0.04(-0.48%) |
Feb 13, 2018 | 8.405 | 8.512 | 8.323 | 8.454 | 7,705,054 | +0.04(+0.49%) |
Feb 12, 2018 | 8.381 | 8.467 | 8.217 | 8.413 | 10,996,656 | +0.06(+0.69%) |
Feb 09, 2018 | 8.299 | 8.422 | 8.082 | 8.356 | 12,579,120 | +0.11(+1.39%) |
Feb 08, 2018 | 8.553 | 8.561 | 8.233 | 8.241 | 15,928,830 | -0.34(-4.01%) |
Feb 07, 2018 | 8.684 | 8.831 | 8.573 | 8.586 | 10,665,049 | -0.08(-0.95%) |
Feb 06, 2018 | 8.520 | 8.717 | 8.315 | 8.667 | 14,276,874 | -0.07(-0.84%) |
Feb 05, 2018 | 9.102 | 9.110 | 8.635 | 8.741 | 14,518,488 | -0.37(-4.05%) |
Feb 02, 2018 | 9.298 | 9.413 | 9.102 | 9.110 | 12,353,117 | -0.32(-3.39%) |