Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.533 | 9.680 | 9.533 | 9.680 | 1,570 | +0.37(+3.95%) |
Apr 27, 2018 | 9.287 | 9.386 | 9.257 | 9.312 | 5,898 | +0.11(+1.20%) |
Apr 26, 2018 | 9.257 | 9.257 | 9.202 | 9.202 | 896 | -0.08(-0.85%) |
Apr 25, 2018 | 9.309 | 9.309 | 9.280 | 9.280 | 1,840 | -0.05(-0.54%) |
Apr 24, 2018 | 9.331 | 9.331 | 9.331 | 9.331 | 237 | +0.05(+0.56%) |
Apr 23, 2018 | 9.331 | 9.331 | 9.279 | 9.279 | 522 | -0.10(-1.10%) |
Apr 20, 2018 | 9.206 | 9.382 | 9.206 | 9.382 | 1,831 | +0.18(+1.92%) |
Apr 19, 2018 | 9.272 | 9.294 | 9.206 | 9.206 | 2,825 | -0.03(-0.36%) |
Apr 18, 2018 | 9.165 | 9.239 | 9.125 | 9.239 | 2,499 | +0.04(+0.40%) |
Apr 17, 2018 | 9.202 | 9.202 | 9.198 | 9.202 | 1,601 | +0.02(+0.18%) |
Apr 16, 2018 | 9.235 | 9.235 | 9.184 | 9.186 | 1,456 | -0.05(-0.57%) |
Apr 13, 2018 | 9.239 | 9.239 | 9.239 | 9.239 | 1,664 | -0.04(-0.40%) |
Apr 11, 2018 | 9.276 | 9.276 | 9.276 | 161 | +0.02(+0.20%) | |
Apr 10, 2018 | 9.202 | 9.276 | 9.202 | 9.257 | 1,035 | +0.06(+0.60%) |
Apr 09, 2018 | 9.202 | 9.641 | 9.165 | 9.202 | 3,074 | +0.11(+1.21%) |
Apr 06, 2018 | 9.276 | 9.276 | 9.092 | 9.092 | 2,492 | -0.11(-1.20%) |
Apr 05, 2018 | 9.386 | 9.386 | 9.055 | 9.202 | 6,557 | -0.07(-0.79%) |
Apr 04, 2018 | 9.533 | 9.533 | 9.276 | 9.276 | 1,317 | -0.26(-2.70%) |
Apr 03, 2018 | 9.092 | 9.533 | 9.092 | 9.533 | 1,894 | +0.44(+4.86%) |
Apr 02, 2018 | 9.386 | 9.441 | 9.092 | 9.092 | 5,157 | -0.44(-4.60%) |
Mar 29, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.03(+0.35%) | |
Mar 28, 2018 | 9.542 | 9.629 | 9.496 | 9.496 | 5,725 | +0.14(+1.53%) |
Mar 27, 2018 | 9.349 | 9.496 | 9.349 | 9.353 | 3,660 | +0.04(+0.43%) |
Mar 26, 2018 | 9.386 | 9.865 | 9.312 | 9.312 | 15,754 | -0.29(-3.07%) |
Mar 23, 2018 | 9.680 | 9.680 | 9.432 | 9.607 | 7,487 | -0.07(-0.76%) |
Mar 22, 2018 | 9.276 | 9.680 | 9.276 | 9.680 | 6,190 | +0.48(+5.20%) |
Mar 21, 2018 | 9.570 | 9.625 | 9.202 | 9.202 | 6,203 | -0.29(-3.10%) |
Mar 20, 2018 | 9.533 | 9.533 | 9.423 | 9.496 | 8,109 | +0.15(+1.57%) |
Mar 19, 2018 | 9.128 | 9.386 | 9.128 | 9.349 | 10,003 | -0.07(-0.78%) |
Mar 16, 2018 | 9.460 | 9.460 | 9.423 | 9.423 | 8,950 | +0.04(+0.39%) |
Mar 15, 2018 | 9.165 | 9.386 | 9.165 | 9.386 | 7,650 | +0.26(+2.82%) |
Mar 14, 2018 | 9.165 | 9.165 | 9.128 | 9.128 | 11,676 | -0.04(-0.40%) |
Mar 13, 2018 | 8.963 | 9.312 | 8.963 | 9.165 | 14,598 | +0.22(+2.47%) |
Mar 12, 2018 | 8.871 | 9.018 | 8.871 | 8.944 | 4,788 | -0.06(-0.71%) |
Mar 09, 2018 | 9.055 | 9.055 | 8.871 | 9.008 | 6,789 | +0.14(+1.55%) |
Mar 08, 2018 | 9.018 | 9.018 | 8.871 | 8.871 | 3,101 | +0.13(+1.52%) |
Mar 07, 2018 | 8.738 | 8.920 | 8.702 | 8.738 | 10,688 | +0.00(+0.00%) |
Mar 06, 2018 | 8.957 | 8.957 | 8.738 | 8.738 | 5,133 | -0.15(-1.64%) |
Mar 05, 2018 | 9.102 | 9.102 | 8.865 | 8.884 | 983 | -0.13(-1.48%) |
Mar 02, 2018 | 8.793 | 9.017 | 8.793 | 9.017 | 4,145 | +0.22(+2.53%) |
Mar 01, 2018 | 8.702 | 8.795 | 8.702 | 8.795 | 1,205 | +0.09(+1.07%) |
Feb 28, 2018 | 8.807 | 8.884 | 8.665 | 8.702 | 18,498 | -0.15(-1.65%) |
Feb 27, 2018 | 8.811 | 8.847 | 8.767 | 8.847 | 4,119 | +0.11(+1.31%) |
Feb 26, 2018 | 8.738 | 8.738 | 8.733 | 8.733 | 1,029 | +0.01(+0.15%) |
Feb 23, 2018 | 8.793 | 8.807 | 8.720 | 8.720 | 3,223 | -0.05(-0.62%) |
Feb 22, 2018 | 8.775 | 8.775 | 8.702 | 8.775 | 2,981 | +0.02(+0.21%) |
Feb 21, 2018 | 8.847 | 8.847 | 8.738 | 8.756 | 5,199 | -0.02(-0.21%) |
Feb 20, 2018 | 8.793 | 8.844 | 8.775 | 8.775 | 553 | +0.04(+0.42%) |
Feb 16, 2018 | 8.738 | 8.738 | 8.738 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.775 | 8.775 | 8.592 | 8.738 | 1,281 | +0.14(+1.65%) |
Feb 14, 2018 | 8.738 | 8.738 | 8.520 | 8.596 | 7,359 | -0.14(-1.62%) |
Feb 13, 2018 | 9.175 | 9.212 | 8.738 | 8.738 | 7,168 | -0.44(-4.76%) |
Feb 12, 2018 | 9.193 | 9.248 | 9.175 | 9.175 | 5,817 | -0.04(-0.40%) |
Feb 09, 2018 | 9.102 | 9.212 | 9.102 | 9.212 | 2,541 | +0.03(+0.36%) |
Feb 08, 2018 | 9.248 | 9.248 | 9.178 | 9.178 | 3,251 | -0.16(-1.72%) |
Feb 07, 2018 | 9.321 | 9.394 | 9.303 | 9.339 | 2,150 | +0.09(+0.94%) |
Feb 05, 2018 | 9.252 | 9.252 | 9.252 | 365 | +0.00(+0.04%) | |
Feb 02, 2018 | 9.212 | 9.212 | 9.102 | 9.248 | 2,514 | -0.16(-1.70%) |