Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.396 | 9.541 | 9.396 | 9.541 | 1,593 | +0.36(+3.95%) |
Apr 27, 2018 | 9.153 | 9.251 | 9.124 | 9.178 | 5,984 | +0.11(+1.20%) |
Apr 26, 2018 | 9.124 | 9.124 | 9.070 | 9.070 | 909 | -0.08(-0.85%) |
Apr 25, 2018 | 9.175 | 9.175 | 9.147 | 9.147 | 1,867 | -0.05(-0.54%) |
Apr 24, 2018 | 9.197 | 9.197 | 9.197 | 9.197 | 241 | +0.05(+0.56%) |
Apr 23, 2018 | 9.197 | 9.197 | 9.146 | 9.146 | 530 | -0.10(-1.10%) |
Apr 20, 2018 | 9.073 | 9.247 | 9.073 | 9.247 | 1,857 | +0.17(+1.92%) |
Apr 19, 2018 | 9.139 | 9.160 | 9.073 | 9.073 | 2,866 | -0.03(-0.36%) |
Apr 18, 2018 | 9.033 | 9.106 | 8.993 | 9.106 | 2,535 | +0.04(+0.40%) |
Apr 17, 2018 | 9.070 | 9.070 | 9.065 | 9.070 | 1,624 | +0.02(+0.18%) |
Apr 16, 2018 | 9.102 | 9.102 | 9.052 | 9.054 | 1,477 | -0.05(-0.57%) |
Apr 13, 2018 | 9.106 | 9.106 | 9.106 | 9.106 | 1,688 | -0.04(-0.40%) |
Apr 11, 2018 | 9.142 | 9.142 | 9.142 | 164 | +0.02(+0.20%) | |
Apr 10, 2018 | 9.070 | 9.142 | 9.070 | 9.124 | 1,050 | +0.05(+0.60%) |
Apr 09, 2018 | 9.070 | 9.502 | 9.033 | 9.070 | 3,118 | +0.11(+1.21%) |
Apr 06, 2018 | 9.142 | 9.142 | 8.961 | 8.961 | 2,529 | -0.11(-1.20%) |
Apr 05, 2018 | 9.251 | 9.251 | 8.925 | 9.070 | 6,652 | -0.07(-0.79%) |
Apr 04, 2018 | 9.396 | 9.396 | 9.142 | 9.142 | 1,336 | -0.25(-2.70%) |
Apr 03, 2018 | 8.961 | 9.396 | 8.961 | 9.396 | 1,922 | +0.44(+4.86%) |
Apr 02, 2018 | 9.251 | 9.305 | 8.961 | 8.961 | 5,233 | -0.43(-4.60%) |
Mar 29, 2018 | 9.393 | 9.393 | 9.393 | 0 | +0.03(+0.35%) | |
Mar 28, 2018 | 9.405 | 9.490 | 9.360 | 9.360 | 5,809 | +0.14(+1.53%) |
Mar 27, 2018 | 9.215 | 9.360 | 9.215 | 9.218 | 3,714 | +0.04(+0.43%) |
Mar 26, 2018 | 9.251 | 9.723 | 9.178 | 9.178 | 15,984 | -0.29(-3.07%) |
Mar 23, 2018 | 9.541 | 9.541 | 9.296 | 9.469 | 7,596 | -0.07(-0.76%) |
Mar 22, 2018 | 9.142 | 9.541 | 9.142 | 9.541 | 6,280 | +0.47(+5.20%) |
Mar 21, 2018 | 9.432 | 9.487 | 9.070 | 9.070 | 6,294 | -0.29(-3.10%) |
Mar 20, 2018 | 9.396 | 9.396 | 9.287 | 9.360 | 8,227 | +0.15(+1.57%) |
Mar 19, 2018 | 8.997 | 9.251 | 8.997 | 9.215 | 10,149 | -0.07(-0.78%) |
Mar 16, 2018 | 9.324 | 9.324 | 9.287 | 9.287 | 9,081 | +0.04(+0.39%) |
Mar 15, 2018 | 9.033 | 9.251 | 9.033 | 9.251 | 7,762 | +0.25(+2.82%) |
Mar 14, 2018 | 9.033 | 9.033 | 8.997 | 8.997 | 11,847 | -0.04(-0.40%) |
Mar 13, 2018 | 8.834 | 9.178 | 8.834 | 9.033 | 14,811 | +0.22(+2.47%) |
Mar 12, 2018 | 8.743 | 8.888 | 8.743 | 8.816 | 4,858 | -0.06(-0.71%) |
Mar 09, 2018 | 8.925 | 8.925 | 8.743 | 8.879 | 6,888 | +0.14(+1.55%) |
Mar 08, 2018 | 8.888 | 8.888 | 8.743 | 8.743 | 3,146 | +0.13(+1.52%) |
Mar 07, 2018 | 8.613 | 8.792 | 8.577 | 8.613 | 10,844 | +0.00(+0.00%) |
Mar 06, 2018 | 8.828 | 8.828 | 8.613 | 8.613 | 5,208 | -0.14(-1.64%) |
Mar 05, 2018 | 8.971 | 8.971 | 8.738 | 8.756 | 997 | -0.13(-1.48%) |
Mar 02, 2018 | 8.666 | 8.887 | 8.666 | 8.887 | 4,206 | +0.22(+2.53%) |
Mar 01, 2018 | 8.577 | 8.668 | 8.577 | 8.668 | 1,223 | +0.09(+1.07%) |
Feb 28, 2018 | 8.681 | 8.756 | 8.541 | 8.577 | 18,767 | -0.14(-1.65%) |
Feb 27, 2018 | 8.684 | 8.720 | 8.641 | 8.720 | 4,179 | +0.11(+1.31%) |
Feb 26, 2018 | 8.613 | 8.613 | 8.607 | 8.607 | 1,044 | +0.01(+0.15%) |
Feb 23, 2018 | 8.666 | 8.681 | 8.595 | 8.595 | 3,270 | -0.05(-0.62%) |
Feb 22, 2018 | 8.648 | 8.648 | 8.577 | 8.648 | 3,024 | +0.02(+0.21%) |
Feb 21, 2018 | 8.720 | 8.720 | 8.613 | 8.630 | 5,275 | -0.02(-0.21%) |
Feb 20, 2018 | 8.666 | 8.717 | 8.648 | 8.648 | 561 | +0.04(+0.42%) |
Feb 16, 2018 | 8.613 | 8.613 | 8.613 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.648 | 8.648 | 8.468 | 8.613 | 1,299 | +0.14(+1.65%) |
Feb 14, 2018 | 8.613 | 8.613 | 8.397 | 8.473 | 7,466 | -0.14(-1.62%) |
Feb 13, 2018 | 9.043 | 9.079 | 8.613 | 8.613 | 7,273 | -0.43(-4.76%) |
Feb 12, 2018 | 9.061 | 9.115 | 9.043 | 9.043 | 5,902 | -0.04(-0.40%) |
Feb 09, 2018 | 8.971 | 9.079 | 8.971 | 9.079 | 2,579 | +0.03(+0.36%) |
Feb 08, 2018 | 9.115 | 9.115 | 9.046 | 9.046 | 3,299 | -0.16(-1.72%) |
Feb 07, 2018 | 9.187 | 9.258 | 9.169 | 9.205 | 2,181 | +0.09(+0.94%) |
Feb 05, 2018 | 9.119 | 9.119 | 9.119 | 370 | +0.00(+0.04%) | |
Feb 02, 2018 | 9.079 | 9.079 | 8.971 | 9.115 | 2,551 | -0.16(-1.70%) |