Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.157 | 9.214 | 9.090 | 9.109 | 296,714 | -0.05(-0.52%) |
Apr 27, 2018 | 9.300 | 9.319 | 9.099 | 9.157 | 313,856 | -0.16(-1.74%) |
Apr 26, 2018 | 9.310 | 9.372 | 9.290 | 9.319 | 357,002 | +0.00(+0.00%) |
Apr 25, 2018 | 9.472 | 9.472 | 9.300 | 9.319 | 432,693 | -0.16(-1.71%) |
Apr 24, 2018 | 9.357 | 9.529 | 9.336 | 9.482 | 1,603,890 | +0.15(+1.64%) |
Apr 23, 2018 | 9.501 | 9.501 | 9.300 | 9.329 | 719,324 | -0.14(-1.51%) |
Apr 20, 2018 | 9.682 | 9.692 | 9.429 | 9.472 | 461,381 | -0.19(-1.98%) |
Apr 19, 2018 | 9.615 | 9.749 | 9.568 | 9.663 | 1,136,758 | +0.06(+0.60%) |
Apr 18, 2018 | 9.587 | 9.630 | 9.568 | 9.606 | 561,399 | +0.04(+0.40%) |
Apr 17, 2018 | 9.587 | 9.606 | 9.501 | 9.568 | 438,680 | -0.01(-0.10%) |
Apr 16, 2018 | 9.453 | 9.596 | 9.415 | 9.577 | 1,543,606 | +0.11(+1.11%) |
Apr 13, 2018 | 9.539 | 9.539 | 9.415 | 9.472 | 3,316,897 | -0.05(-0.50%) |
Apr 12, 2018 | 9.396 | 9.563 | 9.376 | 9.520 | 591,506 | +0.09(+0.91%) |
Apr 11, 2018 | 9.415 | 9.510 | 9.319 | 9.434 | 1,229,412 | +0.01(+0.10%) |
Apr 10, 2018 | 9.596 | 9.644 | 9.400 | 9.424 | 372,426 | -0.07(-0.70%) |
Apr 09, 2018 | 9.501 | 9.587 | 9.415 | 9.491 | 449,323 | +0.06(+0.61%) |
Apr 06, 2018 | 9.501 | 9.596 | 9.367 | 9.434 | 1,004,954 | -0.12(-1.30%) |
Apr 05, 2018 | 9.539 | 9.577 | 9.462 | 9.558 | 2,529,380 | +0.04(+0.40%) |
Apr 04, 2018 | 9.510 | 9.596 | 9.482 | 9.520 | 2,510,876 | -0.05(-0.50%) |
Apr 03, 2018 | 9.644 | 9.682 | 9.539 | 9.568 | 2,628,635 | -0.03(-0.30%) |
Apr 02, 2018 | 9.740 | 9.768 | 9.558 | 9.596 | 1,879,479 | -0.11(-1.08%) |
Mar 29, 2018 | 9.701 | 9.701 | 9.701 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.950 | 9.959 | 9.749 | 9.826 | 956,261 | -0.09(-0.87%) |
Mar 27, 2018 | 9.816 | 10.03 | 9.730 | 9.912 | 1,241,830 | +0.14(+1.47%) |
Mar 26, 2018 | 9.797 | 9.854 | 9.568 | 9.768 | 2,785,918 | +0.03(+0.29%) |
Mar 23, 2018 | 9.864 | 9.912 | 9.721 | 9.740 | 929,847 | -0.15(-1.55%) |
Mar 22, 2018 | 9.940 | 10.04 | 9.864 | 9.893 | 1,065,655 | -0.09(-0.86%) |
Mar 21, 2018 | 9.854 | 10.05 | 9.854 | 9.979 | 827,286 | +0.12(+1.26%) |
Mar 20, 2018 | 9.768 | 10.05 | 9.768 | 9.854 | 2,236,593 | +0.03(+0.29%) |
Mar 19, 2018 | 9.730 | 9.864 | 9.673 | 9.826 | 2,078,173 | +0.04(+0.39%) |
Mar 16, 2018 | 9.768 | 9.893 | 9.539 | 9.787 | 10,358,915 | +0.00(+0.00%) |
Mar 15, 2018 | 10.01 | 10.07 | 9.663 | 9.787 | 4,274,858 | -0.24(-2.38%) |
Mar 14, 2018 | 10.08 | 10.27 | 9.964 | 10.03 | 6,404,419 | +0.01(+0.10%) |
Mar 13, 2018 | 10.06 | 10.27 | 9.807 | 10.02 | 3,035,714 | -0.01(-0.10%) |
Mar 12, 2018 | 10.09 | 10.24 | 10.01 | 10.03 | 2,221,175 | +0.02(+0.19%) |
Mar 09, 2018 | 9.854 | 10.14 | 9.807 | 10.01 | 1,555,696 | +0.23(+2.35%) |
Mar 08, 2018 | 9.730 | 9.854 | 9.692 | 9.778 | 1,166,341 | +0.08(+0.79%) |
Mar 07, 2018 | 9.749 | 9.424 | 9.701 | 1,161,343 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.673 | 9.749 | 9.548 | 9.682 | 1,338,509 | -0.04(-0.39%) |
Mar 05, 2018 | 9.252 | 9.807 | 9.252 | 9.721 | 2,658,883 | +0.40(+4.31%) |
Mar 02, 2018 | 9.357 | 9.548 | 9.233 | 9.319 | 579,441 | +0.01(+0.10%) |
Mar 01, 2018 | 9.300 | 9.357 | 9.224 | 9.310 | 720,171 | +0.10(+1.04%) |
Feb 28, 2018 | 9.233 | 9.319 | 9.147 | 9.214 | 491,527 | +0.01(+0.10%) |
Feb 27, 2018 | 9.262 | 9.329 | 9.176 | 9.204 | 231,733 | -0.10(-1.03%) |
Feb 26, 2018 | 9.319 | 9.408 | 9.262 | 9.300 | 209,249 | -0.01(-0.10%) |
Feb 23, 2018 | 9.204 | 9.338 | 9.195 | 9.310 | 360,260 | +0.11(+1.25%) |
Feb 22, 2018 | 9.195 | 456,473 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.176 | 9.319 | 9.013 | 9.042 | 729,260 | -0.15(-1.66%) |
Feb 20, 2018 | 9.281 | 9.290 | 9.061 | 9.195 | 485,645 | -0.05(-0.52%) |
Feb 16, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.099 | 9.233 | 8.870 | 9.214 | 602,430 | +0.23(+2.55%) |
Feb 14, 2018 | 9.080 | 9.080 | 8.908 | 8.985 | 447,486 | -0.07(-0.74%) |
Feb 13, 2018 | 9.013 | 9.214 | 8.994 | 9.051 | 611,668 | +0.03(+0.32%) |
Feb 12, 2018 | 8.956 | 9.071 | 8.860 | 9.023 | 282,245 | +0.07(+0.75%) |
Feb 09, 2018 | 9.071 | 9.080 | 8.937 | 8.956 | 534,434 | -0.02(-0.21%) |
Feb 08, 2018 | 8.975 | 9.071 | 8.927 | 8.975 | 496,487 | -0.01(-0.11%) |
Feb 07, 2018 | 8.985 | 9.118 | 8.813 | 8.985 | 1,054,055 | +0.32(+3.64%) |
Feb 06, 2018 | 8.468 | 8.736 | 8.468 | 8.669 | 326,646 | +0.00(+0.00%) |
Feb 05, 2018 | 8.975 | 9.032 | 8.526 | 8.669 | 383,126 | -0.38(-4.22%) |
Feb 02, 2018 | 8.918 | 9.099 | 8.793 | 9.051 | 354,445 | +0.15(+1.72%) |