Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.620 | 9.650 | 9.404 | 9.404 | 9,765 | -0.28(-2.87%) |
Apr 27, 2018 | 9.574 | 9.712 | 9.574 | 9.681 | 901 | +0.07(+0.73%) |
Apr 26, 2018 | 9.672 | 9.672 | 9.492 | 9.611 | 14,985 | +0.12(+1.29%) |
Apr 25, 2018 | 9.489 | 9.611 | 9.442 | 9.489 | 6,421 | -0.12(-1.27%) |
Apr 24, 2018 | 9.274 | 9.642 | 9.274 | 9.611 | 7,065 | +0.37(+3.97%) |
Apr 23, 2018 | 9.213 | 9.305 | 9.213 | 9.244 | 10,766 | +0.03(+0.33%) |
Apr 20, 2018 | 9.611 | 9.764 | 9.213 | 9.213 | 26,521 | -0.21(-2.27%) |
Apr 19, 2018 | 9.427 | 9.427 | 9.339 | 9.427 | 12,177 | +0.03(+0.33%) |
Apr 18, 2018 | 9.478 | 9.500 | 9.356 | 9.397 | 27,113 | -0.01(-0.15%) |
Apr 17, 2018 | 9.519 | 9.519 | 9.348 | 9.411 | 14,138 | -0.17(-1.77%) |
Apr 16, 2018 | 9.581 | 9.642 | 9.535 | 9.581 | 8,058 | +0.12(+1.29%) |
Apr 13, 2018 | 9.427 | 9.550 | 9.397 | 9.458 | 8,064 | +0.15(+1.61%) |
Apr 12, 2018 | 9.216 | 9.458 | 9.216 | 9.308 | 6,836 | +0.06(+0.70%) |
Apr 11, 2018 | 9.167 | 9.244 | 9.152 | 9.244 | 9,347 | +0.18(+2.03%) |
Apr 10, 2018 | 9.030 | 9.244 | 9.030 | 9.060 | 14,216 | +0.06(+0.68%) |
Apr 09, 2018 | 8.999 | 9.175 | 8.965 | 8.999 | 5,442 | +0.09(+1.03%) |
Apr 06, 2018 | 8.877 | 8.938 | 8.877 | 8.907 | 1,337 | -0.06(-0.68%) |
Apr 05, 2018 | 8.877 | 9.030 | 8.877 | 8.968 | 10,322 | +0.06(+0.69%) |
Apr 04, 2018 | 8.972 | 8.972 | 8.846 | 8.907 | 4,180 | +0.00(+0.00%) |
Apr 03, 2018 | 9.121 | 9.183 | 8.785 | 8.907 | 30,587 | -0.24(-2.68%) |
Apr 02, 2018 | 9.183 | 9.183 | 9.121 | 9.152 | 17,318 | -0.05(-0.54%) |
Mar 29, 2018 | 9.202 | 9.202 | 9.202 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.244 | 9.397 | 9.244 | 9.397 | 8,304 | +0.14(+1.49%) |
Mar 27, 2018 | 9.219 | 9.295 | 9.204 | 9.258 | 3,012 | -0.09(-0.94%) |
Mar 26, 2018 | 9.417 | 9.475 | 9.204 | 9.347 | 17,369 | +0.08(+0.88%) |
Mar 23, 2018 | 9.143 | 9.386 | 9.143 | 9.265 | 19,987 | +0.07(+0.81%) |
Mar 22, 2018 | 9.143 | 9.216 | 9.143 | 9.191 | 3,020 | -0.01(-0.14%) |
Mar 21, 2018 | 9.234 | 9.234 | 9.174 | 9.204 | 4,646 | +0.00(+0.00%) |
Mar 20, 2018 | 9.295 | 9.295 | 9.098 | 9.204 | 4,528 | -0.03(-0.33%) |
Mar 19, 2018 | 9.234 | 9.234 | 9.022 | 9.234 | 4,174 | +0.12(+1.33%) |
Mar 16, 2018 | 9.143 | 9.167 | 9.113 | 9.113 | 2,776 | +0.05(+0.52%) |
Mar 15, 2018 | 9.185 | 9.198 | 9.065 | 9.065 | 7,863 | -0.11(-1.18%) |
Mar 14, 2018 | 9.325 | 9.325 | 9.174 | 9.174 | 3,455 | -0.09(-0.98%) |
Mar 13, 2018 | 9.280 | 9.325 | 9.265 | 9.265 | 5,334 | +0.00(+0.04%) |
Mar 12, 2018 | 9.447 | 9.447 | 9.204 | 9.261 | 14,883 | -0.18(-1.93%) |
Mar 09, 2018 | 9.022 | 9.444 | 8.967 | 9.444 | 8,835 | +0.33(+3.63%) |
Mar 08, 2018 | 8.991 | 9.234 | 8.991 | 9.113 | 4,506 | +0.09(+1.01%) |
Mar 07, 2018 | 9.022 | 14,383 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.052 | 9.113 | 8.988 | 9.022 | 17,866 | -0.33(-3.57%) |
Mar 05, 2018 | 9.016 | 9.356 | 9.016 | 9.356 | 5,808 | +0.24(+2.67%) |
Mar 02, 2018 | 9.204 | 9.265 | 9.022 | 9.113 | 16,899 | +0.00(+0.00%) |
Mar 01, 2018 | 9.113 | 9.174 | 8.809 | 9.113 | 19,703 | -0.15(-1.64%) |
Feb 28, 2018 | 9.234 | 9.265 | 9.113 | 9.265 | 3,372 | -0.18(-1.93%) |
Feb 27, 2018 | 9.447 | 9.458 | 9.143 | 9.447 | 6,345 | +0.04(+0.40%) |
Feb 26, 2018 | 9.500 | 9.500 | 9.349 | 9.410 | 7,992 | -0.15(-1.56%) |
Feb 23, 2018 | 9.389 | 9.829 | 9.319 | 9.559 | 10,260 | +0.24(+2.58%) |
Feb 22, 2018 | 9.479 | 9.479 | 9.319 | 9.319 | 2,612 | +0.21(+2.32%) |
Feb 21, 2018 | 9.259 | 9.259 | 9.108 | 9.108 | 4,262 | -0.12(-1.31%) |
Feb 20, 2018 | 9.017 | 9.349 | 9.017 | 9.229 | 3,741 | +0.21(+2.34%) |
Feb 16, 2018 | 9.017 | 9.017 | 9.017 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.410 | 9.410 | 9.048 | 9.048 | 12,595 | -0.36(-3.80%) |
Feb 14, 2018 | 9.500 | 9.783 | 9.168 | 9.405 | 6,895 | +0.27(+2.92%) |
Feb 13, 2018 | 9.108 | 9.422 | 8.957 | 9.138 | 7,714 | +0.03(+0.33%) |
Feb 12, 2018 | 9.530 | 9.590 | 8.809 | 9.108 | 23,402 | -0.21(-2.27%) |
Feb 09, 2018 | 9.379 | 9.379 | 9.078 | 9.319 | 14,300 | +0.36(+4.04%) |
Feb 08, 2018 | 9.681 | 9.832 | 8.957 | 8.957 | 18,886 | -0.66(-6.90%) |
Feb 07, 2018 | 9.470 | 9.799 | 9.470 | 9.621 | 11,744 | +0.18(+1.92%) |
Feb 06, 2018 | 8.957 | 9.440 | 8.957 | 9.440 | 33,706 | +0.42(+4.68%) |
Feb 05, 2018 | 9.259 | 9.259 | 9.017 | 9.017 | 39,146 | -0.37(-3.98%) |
Feb 02, 2018 | 9.379 | 9.484 | 9.198 | 9.391 | 14,644 | -0.06(-0.67%) |