Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.470 | 9.650 | 9.470 | 9.470 | 2,233 | -0.13(-1.35%) |
Apr 27, 2018 | 9.700 | 9.849 | 9.586 | 9.600 | 3,233 | +0.09(+0.91%) |
Apr 26, 2018 | 9.600 | 9.600 | 9.450 | 9.513 | 2,820 | -0.09(-0.91%) |
Apr 25, 2018 | 9.600 | 9.632 | 9.600 | 9.600 | 2,366 | +0.03(+0.28%) |
Apr 24, 2018 | 9.610 | 9.610 | 9.573 | 9.573 | 500 | -0.05(-0.48%) |
Apr 23, 2018 | 9.680 | 9.691 | 9.320 | 9.619 | 6,592 | -0.23(-2.34%) |
Apr 19, 2018 | 9.850 | 9.850 | 9.850 | 53 | -0.07(-0.71%) | |
Apr 18, 2018 | 9.860 | 9.955 | 9.850 | 9.920 | 4,646 | +0.08(+0.82%) |
Apr 17, 2018 | 9.899 | 9.900 | 9.800 | 9.839 | 2,250 | +0.12(+1.22%) |
Apr 16, 2018 | 9.690 | 9.990 | 9.690 | 9.720 | 14,579 | +0.07(+0.73%) |
Apr 13, 2018 | 9.651 | 9.651 | 9.650 | 9.650 | 634 | +0.00(+0.00%) |
Apr 11, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.01(+0.10%) | |
Apr 10, 2018 | 9.382 | 9.700 | 9.382 | 9.640 | 5,350 | +0.26(+2.77%) |
Apr 09, 2018 | 9.364 | 9.380 | 9.351 | 9.380 | 1,900 | -0.08(-0.87%) |
Apr 06, 2018 | 9.430 | 9.531 | 9.200 | 9.463 | 8,406 | -0.17(-1.75%) |
Apr 05, 2018 | 9.510 | 9.681 | 9.510 | 9.631 | 677 | +0.02(+0.23%) |
Apr 04, 2018 | 9.611 | 9.681 | 9.578 | 9.609 | 1,702 | -0.09(-0.93%) |
Apr 03, 2018 | 9.508 | 9.722 | 9.508 | 9.700 | 11,178 | +0.10(+1.01%) |
Apr 02, 2018 | 9.801 | 9.836 | 9.460 | 9.603 | 20,997 | -0.30(-3.00%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.04(-0.40%) | |
Mar 28, 2018 | 10.10 | 10.10 | 9.940 | 9.940 | 2,710 | -0.11(-1.09%) |
Mar 27, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 180 | +0.10(+1.01%) |
Mar 26, 2018 | 10.10 | 10.77 | 9.700 | 9.950 | 48,323 | +0.58(+6.17%) |
Mar 23, 2018 | 9.550 | 9.550 | 9.280 | 9.372 | 5,741 | -0.26(-2.68%) |
Mar 22, 2018 | 9.780 | 9.792 | 9.630 | 9.630 | 2,784 | -0.28(-2.82%) |
Mar 21, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 553 | +0.20(+2.05%) |
Mar 20, 2018 | 9.679 | 9.724 | 9.650 | 9.711 | 704 | +0.03(+0.31%) |
Mar 19, 2018 | 9.624 | 9.681 | 9.624 | 9.681 | 1,853 | -0.03(-0.32%) |
Mar 16, 2018 | 9.850 | 9.850 | 9.712 | 9.712 | 703 | -0.04(-0.39%) |
Mar 15, 2018 | 9.766 | 9.775 | 9.750 | 9.750 | 1,051 | +0.00(+0.00%) |
Mar 13, 2018 | 9.750 | 9.750 | 9.750 | 51 | -0.03(-0.27%) | |
Mar 12, 2018 | 9.481 | 9.776 | 9.415 | 9.776 | 9,049 | +0.41(+4.34%) |
Mar 08, 2018 | 9.370 | 9.370 | 9.370 | 1 | +0.02(+0.21%) | |
Mar 07, 2018 | 9.500 | 9.525 | 9.350 | 9.350 | 2,670 | -0.10(-1.06%) |
Mar 06, 2018 | 9.470 | 9.470 | 9.450 | 9.450 | 794 | -0.05(-0.53%) |
Mar 05, 2018 | 9.400 | 9.500 | 9.258 | 9.500 | 3,689 | -0.02(-0.21%) |
Feb 28, 2018 | 9.520 | 9.520 | 9.520 | 435 | -0.28(-2.86%) | |
Feb 26, 2018 | 9.800 | 9.800 | 9.800 | 24 | +0.10(+1.03%) | |
Feb 23, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 177 | +0.05(+0.52%) |
Feb 22, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 1,712 | -0.15(-1.53%) |
Feb 21, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 423 | +0.05(+0.55%) |
Feb 20, 2018 | 9.650 | 9.800 | 9.650 | 9.746 | 11,112 | -0.03(-0.33%) |
Feb 16, 2018 | 9.779 | 9.779 | 9.779 | 0 | +0.07(+0.76%) | |
Feb 15, 2018 | 9.680 | 9.840 | 9.550 | 9.705 | 3,972 | +0.00(+0.05%) |
Feb 14, 2018 | 9.680 | 9.700 | 9.680 | 9.700 | 350 | -0.05(-0.51%) |
Feb 13, 2018 | 9.820 | 9.820 | 9.750 | 9.750 | 2,964 | -0.10(-1.02%) |
Feb 09, 2018 | 9.850 | 9.850 | 9.850 | 38 | +0.08(+0.82%) | |
Feb 08, 2018 | 9.850 | 9.850 | 9.770 | 611 | -0.08(-0.81%) | |
Feb 07, 2018 | 9.987 | 10.00 | 9.800 | 9.850 | 5,389 | -0.19(-1.89%) |
Feb 06, 2018 | 10.00 | 10.07 | 9.850 | 10.04 | 5,701 | +0.09(+0.95%) |
Feb 05, 2018 | 10.15 | 9.670 | 9.946 | 5,155 | -0.20(-2.01%) | |
Feb 02, 2018 | 10.26 | 10.34 | 10.15 | 10.15 | 6,482 | -0.24(-2.31%) |