Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.445 | 9.470 | 9.372 | 9.378 | 474,266 | -0.07(-0.71%) |
Apr 27, 2018 | 9.427 | 9.467 | 9.406 | 9.445 | 298,279 | +0.02(+0.19%) |
Apr 26, 2018 | 9.409 | 9.449 | 9.360 | 9.427 | 298,380 | +0.03(+0.33%) |
Apr 25, 2018 | 9.390 | 9.445 | 9.360 | 9.397 | 520,476 | -0.01(-0.13%) |
Apr 24, 2018 | 9.384 | 9.439 | 9.372 | 9.409 | 901,915 | +0.02(+0.26%) |
Apr 23, 2018 | 9.421 | 9.421 | 9.360 | 9.384 | 382,359 | -0.02(-0.26%) |
Apr 20, 2018 | 9.390 | 9.433 | 9.378 | 9.409 | 530,403 | -0.01(-0.07%) |
Apr 19, 2018 | 9.366 | 9.455 | 9.362 | 9.415 | 463,663 | +0.04(+0.39%) |
Apr 18, 2018 | 9.360 | 9.439 | 9.360 | 9.378 | 336,085 | +0.04(+0.39%) |
Apr 17, 2018 | 9.293 | 9.366 | 9.274 | 9.342 | 452,485 | +0.06(+0.59%) |
Apr 16, 2018 | 9.305 | 9.317 | 9.219 | 9.287 | 485,467 | +0.04(+0.40%) |
Apr 13, 2018 | 9.342 | 9.363 | 9.225 | 9.250 | 775,375 | -0.10(-1.05%) |
Apr 12, 2018 | 9.421 | 9.464 | 9.348 | 9.348 | 701,318 | -0.06(-0.65%) |
Apr 11, 2018 | 9.439 | 9.470 | 9.397 | 9.409 | 372,008 | -0.04(-0.39%) |
Apr 10, 2018 | 9.433 | 9.491 | 9.409 | 9.445 | 871,523 | +0.03(+0.32%) |
Apr 09, 2018 | 9.494 | 9.525 | 9.415 | 9.415 | 616,010 | -0.06(-0.58%) |
Apr 06, 2018 | 9.549 | 9.574 | 9.415 | 9.470 | 897,556 | -0.07(-0.77%) |
Apr 05, 2018 | 9.500 | 9.592 | 9.488 | 9.543 | 597,899 | +0.06(+0.64%) |
Apr 04, 2018 | 9.452 | 9.525 | 9.442 | 9.482 | 755,468 | -0.02(-0.26%) |
Apr 03, 2018 | 9.342 | 9.534 | 9.342 | 9.507 | 712,304 | +0.17(+1.77%) |
Apr 02, 2018 | 9.445 | 9.452 | 9.262 | 9.342 | 849,027 | -0.12(-1.23%) |
Mar 29, 2018 | 9.458 | 9.458 | 9.458 | 0 | +0.10(+1.05%) | |
Mar 28, 2018 | 9.293 | 9.384 | 9.293 | 9.360 | 807,798 | +0.05(+0.53%) |
Mar 27, 2018 | 9.305 | 9.372 | 9.235 | 9.311 | 651,068 | +0.00(+0.00%) |
Mar 26, 2018 | 9.238 | 9.317 | 9.183 | 9.311 | 849,592 | +0.15(+1.60%) |
Mar 23, 2018 | 9.280 | 9.329 | 9.164 | 9.164 | 886,968 | -0.07(-0.79%) |
Mar 22, 2018 | 9.305 | 9.384 | 9.238 | 9.238 | 1,062,194 | -0.10(-1.05%) |
Mar 21, 2018 | 9.360 | 9.396 | 9.299 | 9.335 | 487,316 | +0.00(+0.00%) |
Mar 20, 2018 | 9.323 | 9.366 | 9.305 | 9.335 | 652,023 | +0.01(+0.13%) |
Mar 19, 2018 | 9.384 | 9.384 | 9.250 | 9.323 | 527,161 | -0.06(-0.65%) |
Mar 16, 2018 | 9.390 | 9.436 | 9.342 | 9.384 | 1,039,060 | +0.01(+0.07%) |
Mar 15, 2018 | 9.458 | 9.458 | 9.274 | 9.378 | 1,015,385 | -0.09(-0.97%) |
Mar 14, 2018 | 9.342 | 9.488 | 9.274 | 9.470 | 1,091,611 | +0.13(+1.44%) |
Mar 13, 2018 | 9.353 | 9.407 | 9.287 | 9.335 | 857,427 | -0.01(-0.06%) |
Mar 12, 2018 | 9.203 | 9.365 | 9.203 | 9.341 | 903,175 | +0.14(+1.50%) |
Mar 09, 2018 | 9.161 | 9.227 | 9.101 | 9.203 | 580,417 | +0.06(+0.66%) |
Mar 08, 2018 | 9.161 | 9.191 | 9.131 | 9.143 | 850,729 | +0.01(+0.07%) |
Mar 07, 2018 | 9.215 | 9.113 | 9.137 | 752,549 | -0.04(-0.39%) | |
Mar 06, 2018 | 9.125 | 9.179 | 9.029 | 9.173 | 711,222 | +0.05(+0.53%) |
Mar 05, 2018 | 8.885 | 9.179 | 8.885 | 9.125 | 818,064 | +0.23(+2.56%) |
Mar 02, 2018 | 8.735 | 8.906 | 8.723 | 8.897 | 794,706 | +0.10(+1.09%) |
Mar 01, 2018 | 8.801 | 8.909 | 8.699 | 8.801 | 778,034 | +0.01(+0.07%) |
Feb 28, 2018 | 9.005 | 9.011 | 8.795 | 8.795 | 1,054,749 | -0.20(-2.20%) |
Feb 27, 2018 | 9.269 | 9.281 | 8.993 | 8.993 | 860,536 | -0.26(-2.85%) |
Feb 26, 2018 | 9.197 | 9.299 | 9.155 | 9.257 | 887,934 | +0.06(+0.65%) |
Feb 23, 2018 | 8.903 | 9.323 | 8.873 | 9.197 | 1,052,070 | +0.27(+3.03%) |
Feb 22, 2018 | 8.915 | 8.927 | 420,882 | -0.03(-0.34%) | ||
Feb 21, 2018 | 8.999 | 9.119 | 8.957 | 8.957 | 552,149 | -0.06(-0.67%) |
Feb 20, 2018 | 9.179 | 9.209 | 8.993 | 9.017 | 410,130 | -0.18(-1.96%) |
Feb 16, 2018 | 9.197 | 9.197 | 9.197 | 0 | +0.06(+0.66%) | |
Feb 15, 2018 | 9.035 | 9.155 | 9.005 | 9.137 | 465,043 | +0.12(+1.33%) |
Feb 14, 2018 | 8.837 | 9.017 | 8.837 | 9.017 | 510,255 | +0.13(+1.49%) |
Feb 13, 2018 | 8.801 | 8.921 | 8.795 | 8.885 | 675,526 | +0.04(+0.48%) |
Feb 12, 2018 | 8.819 | 8.867 | 8.663 | 8.843 | 783,501 | +0.10(+1.10%) |
Feb 09, 2018 | 8.831 | 8.837 | 8.645 | 8.747 | 1,404,790 | +0.00(+0.00%) |
Feb 08, 2018 | 8.825 | 8.927 | 8.747 | 8.747 | 1,199,530 | -0.07(-0.82%) |
Feb 07, 2018 | 8.771 | 8.813 | 8.747 | 8.819 | 1,098,227 | +0.02(+0.20%) |
Feb 06, 2018 | 8.615 | 8.849 | 8.597 | 8.801 | 1,301,695 | -0.07(-0.75%) |
Feb 05, 2018 | 8.885 | 8.888 | 8.711 | 8.867 | 1,913,925 | -0.04(-0.47%) |
Feb 02, 2018 | 9.023 | 9.035 | 8.885 | 8.909 | 1,129,694 | -0.16(-1.72%) |