Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.742 | 9.773 | 9.524 | 9.524 | 9,642 | -0.28(-2.87%) |
Apr 27, 2018 | 9.696 | 9.836 | 9.696 | 9.805 | 890 | +0.07(+0.73%) |
Apr 26, 2018 | 9.796 | 9.796 | 9.613 | 9.734 | 14,797 | +0.12(+1.29%) |
Apr 25, 2018 | 9.610 | 9.734 | 9.562 | 9.610 | 6,340 | -0.12(-1.27%) |
Apr 24, 2018 | 9.393 | 9.765 | 9.393 | 9.734 | 6,976 | +0.37(+3.97%) |
Apr 23, 2018 | 9.331 | 9.424 | 9.331 | 9.362 | 10,631 | +0.03(+0.33%) |
Apr 20, 2018 | 9.734 | 9.889 | 9.331 | 9.331 | 26,188 | -0.22(-2.27%) |
Apr 19, 2018 | 9.548 | 9.548 | 9.458 | 9.548 | 12,024 | +0.03(+0.33%) |
Apr 18, 2018 | 9.598 | 9.622 | 9.475 | 9.517 | 26,772 | -0.01(-0.15%) |
Apr 17, 2018 | 9.641 | 9.641 | 9.467 | 9.531 | 13,960 | -0.17(-1.77%) |
Apr 16, 2018 | 9.703 | 9.765 | 9.656 | 9.703 | 7,956 | +0.12(+1.29%) |
Apr 13, 2018 | 9.548 | 9.672 | 9.517 | 9.579 | 7,963 | +0.15(+1.61%) |
Apr 12, 2018 | 9.334 | 9.579 | 9.334 | 9.427 | 6,750 | +0.07(+0.70%) |
Apr 11, 2018 | 9.284 | 9.362 | 9.269 | 9.362 | 9,229 | +0.19(+2.03%) |
Apr 10, 2018 | 9.145 | 9.362 | 9.145 | 9.176 | 14,037 | +0.06(+0.68%) |
Apr 09, 2018 | 9.114 | 9.292 | 9.079 | 9.114 | 5,374 | +0.09(+1.03%) |
Apr 06, 2018 | 8.990 | 9.052 | 8.990 | 9.021 | 1,321 | -0.06(-0.68%) |
Apr 05, 2018 | 8.990 | 9.145 | 8.990 | 9.083 | 10,192 | +0.06(+0.69%) |
Apr 04, 2018 | 9.087 | 9.087 | 8.959 | 9.021 | 4,127 | +0.00(+0.00%) |
Apr 03, 2018 | 9.238 | 9.300 | 8.897 | 9.021 | 30,202 | -0.25(-2.68%) |
Apr 02, 2018 | 9.300 | 9.300 | 9.238 | 9.269 | 17,100 | -0.05(-0.54%) |
Mar 29, 2018 | 9.319 | 9.319 | 9.319 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.362 | 9.517 | 9.362 | 9.517 | 8,200 | +0.14(+1.49%) |
Mar 27, 2018 | 9.337 | 9.414 | 9.321 | 9.376 | 2,974 | -0.09(-0.94%) |
Mar 26, 2018 | 9.537 | 9.596 | 9.321 | 9.466 | 17,150 | +0.08(+0.88%) |
Mar 23, 2018 | 9.260 | 9.506 | 9.260 | 9.383 | 19,736 | +0.07(+0.81%) |
Mar 22, 2018 | 9.260 | 9.334 | 9.260 | 9.308 | 2,982 | -0.01(-0.14%) |
Mar 21, 2018 | 9.352 | 9.352 | 9.290 | 9.321 | 4,588 | +0.00(+0.00%) |
Mar 20, 2018 | 9.414 | 9.414 | 9.214 | 9.321 | 4,471 | -0.03(-0.33%) |
Mar 19, 2018 | 9.352 | 9.352 | 9.137 | 9.352 | 4,121 | +0.12(+1.33%) |
Mar 16, 2018 | 9.260 | 9.284 | 9.229 | 9.229 | 2,741 | +0.05(+0.52%) |
Mar 15, 2018 | 9.302 | 9.315 | 9.181 | 9.181 | 7,764 | -0.11(-1.18%) |
Mar 14, 2018 | 9.444 | 9.444 | 9.290 | 9.290 | 3,411 | -0.09(-0.98%) |
Mar 13, 2018 | 9.398 | 9.444 | 9.383 | 9.383 | 5,267 | +0.00(+0.04%) |
Mar 12, 2018 | 9.567 | 9.567 | 9.321 | 9.379 | 14,696 | -0.18(-1.93%) |
Mar 09, 2018 | 9.137 | 9.564 | 9.081 | 9.564 | 8,724 | +0.34(+3.63%) |
Mar 08, 2018 | 9.106 | 9.352 | 9.106 | 9.229 | 4,450 | +0.09(+1.01%) |
Mar 07, 2018 | 9.137 | 14,202 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.167 | 9.229 | 9.103 | 9.137 | 17,641 | -0.34(-3.57%) |
Mar 05, 2018 | 9.130 | 9.475 | 9.130 | 9.475 | 5,735 | +0.25(+2.67%) |
Mar 02, 2018 | 9.321 | 9.383 | 9.137 | 9.229 | 16,687 | +0.00(+0.00%) |
Mar 01, 2018 | 9.229 | 9.290 | 8.921 | 9.229 | 19,455 | -0.15(-1.64%) |
Feb 28, 2018 | 9.352 | 9.383 | 9.229 | 9.383 | 3,330 | -0.18(-1.93%) |
Feb 27, 2018 | 9.567 | 9.578 | 9.260 | 9.567 | 6,265 | +0.04(+0.40%) |
Feb 26, 2018 | 9.621 | 9.621 | 9.468 | 9.529 | 7,892 | -0.15(-1.56%) |
Feb 23, 2018 | 9.509 | 9.954 | 9.438 | 9.681 | 10,131 | +0.24(+2.58%) |
Feb 22, 2018 | 9.600 | 9.600 | 9.438 | 9.438 | 2,579 | +0.21(+2.32%) |
Feb 21, 2018 | 9.377 | 9.377 | 9.224 | 9.224 | 4,208 | -0.12(-1.31%) |
Feb 20, 2018 | 9.132 | 9.468 | 9.132 | 9.346 | 3,694 | +0.21(+2.34%) |
Feb 16, 2018 | 9.132 | 9.132 | 9.132 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.529 | 9.529 | 9.163 | 9.163 | 12,436 | -0.36(-3.80%) |
Feb 14, 2018 | 9.621 | 9.908 | 9.285 | 9.525 | 6,808 | +0.27(+2.92%) |
Feb 13, 2018 | 9.224 | 9.542 | 9.071 | 9.255 | 7,617 | +0.03(+0.33%) |
Feb 12, 2018 | 9.652 | 9.713 | 8.922 | 9.224 | 23,108 | -0.21(-2.27%) |
Feb 09, 2018 | 9.499 | 9.499 | 9.193 | 9.438 | 14,121 | +0.37(+4.04%) |
Feb 08, 2018 | 9.804 | 9.957 | 9.071 | 9.071 | 18,649 | -0.67(-6.90%) |
Feb 07, 2018 | 9.591 | 9.923 | 9.591 | 9.743 | 11,596 | +0.18(+1.92%) |
Feb 06, 2018 | 9.071 | 9.560 | 9.071 | 9.560 | 33,282 | +0.43(+4.68%) |
Feb 05, 2018 | 9.377 | 9.377 | 9.132 | 9.132 | 38,653 | -0.38(-3.98%) |
Feb 02, 2018 | 9.499 | 9.605 | 9.316 | 9.511 | 14,459 | -0.06(-0.67%) |