Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.124 | 9.181 | 9.057 | 9.076 | 297,774 | -0.05(-0.52%) |
Apr 27, 2018 | 9.267 | 9.286 | 9.067 | 9.124 | 314,976 | -0.16(-1.74%) |
Apr 26, 2018 | 9.276 | 9.338 | 9.257 | 9.286 | 358,276 | +0.00(+0.00%) |
Apr 25, 2018 | 9.438 | 9.438 | 9.267 | 9.286 | 434,238 | -0.16(-1.71%) |
Apr 24, 2018 | 9.324 | 9.495 | 9.303 | 9.448 | 1,609,616 | +0.15(+1.64%) |
Apr 23, 2018 | 9.467 | 9.467 | 9.267 | 9.295 | 721,892 | -0.14(-1.51%) |
Apr 20, 2018 | 9.648 | 9.657 | 9.395 | 9.438 | 463,028 | -0.19(-1.98%) |
Apr 19, 2018 | 9.581 | 9.715 | 9.534 | 9.629 | 1,140,817 | +0.06(+0.60%) |
Apr 18, 2018 | 9.553 | 9.595 | 9.534 | 9.572 | 563,404 | +0.04(+0.40%) |
Apr 17, 2018 | 9.553 | 9.572 | 9.467 | 9.534 | 440,246 | -0.01(-0.10%) |
Apr 16, 2018 | 9.419 | 9.562 | 9.381 | 9.543 | 1,549,118 | +0.10(+1.11%) |
Apr 13, 2018 | 9.505 | 9.505 | 9.381 | 9.438 | 3,328,740 | -0.05(-0.50%) |
Apr 12, 2018 | 9.362 | 9.529 | 9.343 | 9.486 | 593,618 | +0.09(+0.91%) |
Apr 11, 2018 | 9.381 | 9.476 | 9.286 | 9.400 | 1,233,802 | +0.01(+0.10%) |
Apr 10, 2018 | 9.562 | 9.610 | 9.367 | 9.391 | 373,756 | -0.07(-0.70%) |
Apr 09, 2018 | 9.467 | 9.553 | 9.381 | 9.457 | 450,927 | +0.06(+0.61%) |
Apr 06, 2018 | 9.467 | 9.562 | 9.334 | 9.400 | 1,008,542 | -0.12(-1.30%) |
Apr 05, 2018 | 9.505 | 9.543 | 9.429 | 9.524 | 2,538,411 | +0.04(+0.40%) |
Apr 04, 2018 | 9.476 | 9.562 | 9.448 | 9.486 | 2,519,841 | -0.05(-0.50%) |
Apr 03, 2018 | 9.610 | 9.648 | 9.505 | 9.534 | 2,638,020 | -0.03(-0.30%) |
Apr 02, 2018 | 9.705 | 9.734 | 9.524 | 9.562 | 1,886,189 | -0.10(-1.08%) |
Mar 29, 2018 | 9.667 | 9.667 | 9.667 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.915 | 9.924 | 9.715 | 9.791 | 959,675 | -0.09(-0.87%) |
Mar 27, 2018 | 9.781 | 9.991 | 9.695 | 9.876 | 1,246,264 | +0.14(+1.47%) |
Mar 26, 2018 | 9.762 | 9.819 | 9.534 | 9.734 | 2,795,865 | +0.03(+0.29%) |
Mar 23, 2018 | 9.829 | 9.876 | 9.686 | 9.705 | 933,167 | -0.15(-1.55%) |
Mar 22, 2018 | 9.905 | 10.00 | 9.829 | 9.857 | 1,069,459 | -0.09(-0.86%) |
Mar 21, 2018 | 9.819 | 10.01 | 9.819 | 9.943 | 830,239 | +0.12(+1.26%) |
Mar 20, 2018 | 9.734 | 10.01 | 9.734 | 9.819 | 2,244,578 | +0.03(+0.29%) |
Mar 19, 2018 | 9.695 | 9.829 | 9.638 | 9.791 | 2,085,593 | +0.04(+0.39%) |
Mar 16, 2018 | 9.734 | 9.857 | 9.505 | 9.753 | 10,395,900 | +0.00(+0.00%) |
Mar 15, 2018 | 9.972 | 10.04 | 9.629 | 9.753 | 4,290,121 | -0.24(-2.38%) |
Mar 14, 2018 | 10.05 | 10.23 | 9.929 | 9.991 | 6,427,286 | +0.01(+0.10%) |
Mar 13, 2018 | 10.03 | 10.23 | 9.772 | 9.981 | 3,046,553 | -0.01(-0.10%) |
Mar 12, 2018 | 10.06 | 10.20 | 9.972 | 9.991 | 2,229,106 | +0.02(+0.19%) |
Mar 09, 2018 | 9.819 | 10.11 | 9.772 | 9.972 | 1,561,250 | +0.23(+2.35%) |
Mar 08, 2018 | 9.695 | 9.819 | 9.657 | 9.743 | 1,170,505 | +0.08(+0.79%) |
Mar 07, 2018 | 9.715 | 9.391 | 9.667 | 1,165,489 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.638 | 9.715 | 9.515 | 9.648 | 1,343,288 | -0.04(-0.39%) |
Mar 05, 2018 | 9.219 | 9.772 | 9.219 | 9.686 | 2,668,377 | +0.40(+4.31%) |
Mar 02, 2018 | 9.324 | 9.515 | 9.200 | 9.286 | 581,510 | +0.01(+0.10%) |
Mar 01, 2018 | 9.267 | 9.324 | 9.191 | 9.276 | 722,743 | +0.10(+1.04%) |
Feb 28, 2018 | 9.200 | 9.286 | 9.114 | 9.181 | 493,282 | +0.01(+0.10%) |
Feb 27, 2018 | 9.229 | 9.295 | 9.143 | 9.172 | 232,561 | -0.10(-1.03%) |
Feb 26, 2018 | 9.286 | 9.375 | 9.229 | 9.267 | 209,996 | -0.01(-0.10%) |
Feb 23, 2018 | 9.172 | 9.305 | 9.162 | 9.276 | 361,546 | +0.11(+1.25%) |
Feb 22, 2018 | 9.162 | 458,103 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.143 | 9.286 | 8.981 | 9.010 | 731,864 | -0.15(-1.66%) |
Feb 20, 2018 | 9.248 | 9.257 | 9.029 | 9.162 | 487,379 | -0.05(-0.52%) |
Feb 16, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.067 | 9.200 | 8.838 | 9.181 | 604,581 | +0.23(+2.55%) |
Feb 14, 2018 | 9.048 | 9.048 | 8.876 | 8.953 | 449,083 | -0.07(-0.74%) |
Feb 13, 2018 | 8.981 | 9.181 | 8.962 | 9.019 | 613,852 | +0.03(+0.32%) |
Feb 12, 2018 | 8.924 | 9.038 | 8.829 | 8.991 | 283,252 | +0.07(+0.75%) |
Feb 09, 2018 | 9.038 | 9.048 | 8.905 | 8.924 | 536,342 | -0.02(-0.21%) |
Feb 08, 2018 | 8.943 | 9.038 | 8.895 | 8.943 | 498,260 | -0.01(-0.11%) |
Feb 07, 2018 | 8.953 | 9.086 | 8.781 | 8.953 | 1,057,818 | +0.31(+3.64%) |
Feb 06, 2018 | 8.438 | 8.705 | 8.438 | 8.638 | 327,812 | +0.00(+0.00%) |
Feb 05, 2018 | 8.943 | 9.000 | 8.495 | 8.638 | 384,494 | -0.38(-4.22%) |
Feb 02, 2018 | 8.886 | 9.067 | 8.762 | 9.019 | 355,710 | +0.15(+1.72%) |