Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.544 | 9.601 | 9.531 | 9.563 | 287,022 | +0.02(+0.20%) |
Apr 27, 2018 | 9.410 | 9.544 | 9.398 | 9.544 | 320,998 | +0.17(+1.76%) |
Apr 26, 2018 | 9.360 | 9.422 | 9.334 | 9.379 | 229,220 | +0.08(+0.89%) |
Apr 25, 2018 | 9.353 | 9.353 | 9.252 | 9.296 | 209,469 | -0.07(-0.74%) |
Apr 24, 2018 | 9.455 | 9.474 | 9.271 | 9.366 | 211,888 | -0.08(-0.81%) |
Apr 23, 2018 | 9.379 | 9.461 | 9.302 | 9.442 | 228,928 | +0.11(+1.16%) |
Apr 20, 2018 | 9.410 | 9.410 | 9.315 | 9.334 | 130,652 | -0.07(-0.77%) |
Apr 19, 2018 | 9.425 | 9.432 | 9.368 | 9.406 | 154,256 | -0.03(-0.27%) |
Apr 18, 2018 | 9.362 | 9.463 | 9.362 | 9.432 | 251,946 | +0.08(+0.88%) |
Apr 17, 2018 | 9.331 | 9.387 | 9.312 | 9.349 | 200,704 | +0.06(+0.68%) |
Apr 16, 2018 | 9.261 | 9.324 | 9.206 | 9.286 | 122,068 | +0.10(+1.10%) |
Apr 13, 2018 | 9.223 | 9.229 | 9.135 | 9.185 | 180,854 | +0.04(+0.41%) |
Apr 12, 2018 | 9.192 | 9.248 | 9.128 | 9.147 | 155,938 | +0.03(+0.35%) |
Apr 11, 2018 | 9.078 | 9.154 | 9.065 | 9.116 | 209,888 | +0.02(+0.21%) |
Apr 10, 2018 | 9.097 | 9.122 | 9.040 | 9.097 | 178,503 | +0.13(+1.48%) |
Apr 09, 2018 | 8.964 | 9.204 | 8.952 | 8.964 | 223,324 | +0.01(+0.07%) |
Apr 06, 2018 | 9.078 | 9.116 | 8.876 | 8.958 | 358,621 | -0.13(-1.39%) |
Apr 05, 2018 | 8.939 | 9.084 | 8.914 | 9.084 | 395,670 | +0.22(+2.49%) |
Apr 04, 2018 | 8.611 | 8.863 | 8.586 | 8.863 | 352,640 | +0.13(+1.52%) |
Apr 03, 2018 | 8.724 | 8.731 | 8.611 | 8.731 | 213,224 | +0.09(+1.02%) |
Apr 02, 2018 | 8.807 | 8.822 | 8.567 | 8.642 | 331,543 | -0.17(-1.93%) |
Mar 29, 2018 | 8.813 | 8.813 | 8.813 | 0 | +0.11(+1.23%) | |
Mar 28, 2018 | 8.712 | 8.775 | 8.642 | 8.706 | 143,819 | -0.02(-0.22%) |
Mar 27, 2018 | 8.876 | 8.908 | 8.674 | 8.724 | 215,431 | -0.09(-1.00%) |
Mar 26, 2018 | 8.731 | 8.813 | 8.693 | 8.813 | 154,901 | +0.16(+1.90%) |
Mar 23, 2018 | 8.844 | 8.851 | 8.630 | 8.649 | 212,185 | -0.17(-1.93%) |
Mar 22, 2018 | 8.971 | 8.971 | 8.807 | 8.819 | 340,110 | -0.20(-2.17%) |
Mar 21, 2018 | 9.053 | 9.072 | 8.986 | 9.015 | 199,742 | -0.01(-0.17%) |
Mar 20, 2018 | 8.992 | 9.036 | 8.986 | 9.030 | 189,290 | +0.08(+0.84%) |
Mar 19, 2018 | 9.049 | 9.049 | 8.911 | 8.954 | 241,027 | -0.09(-1.04%) |
Mar 16, 2018 | 9.193 | 9.218 | 9.049 | 9.049 | 459,617 | -0.09(-1.03%) |
Mar 15, 2018 | 9.293 | 9.306 | 9.143 | 9.143 | 224,541 | -0.11(-1.22%) |
Mar 14, 2018 | 9.337 | 9.337 | 9.249 | 9.256 | 101,354 | -0.04(-0.41%) |
Mar 13, 2018 | 9.312 | 9.362 | 9.274 | 9.293 | 137,524 | +0.02(+0.20%) |
Mar 12, 2018 | 9.375 | 9.425 | 9.274 | 9.274 | 211,650 | -0.07(-0.74%) |
Mar 09, 2018 | 9.199 | 9.362 | 9.162 | 9.344 | 308,113 | +0.20(+2.20%) |
Mar 08, 2018 | 9.124 | 9.162 | 9.067 | 9.143 | 271,992 | +0.08(+0.90%) |
Mar 07, 2018 | 9.067 | 9.061 | 594,072 | +0.12(+1.33%) | ||
Mar 06, 2018 | 9.005 | 9.005 | 8.917 | 8.942 | 129,113 | -0.03(-0.28%) |
Mar 05, 2018 | 8.842 | 8.992 | 8.816 | 8.967 | 133,240 | +0.11(+1.20%) |
Mar 02, 2018 | 8.785 | 8.867 | 8.760 | 8.860 | 199,978 | +0.02(+0.21%) |
Mar 01, 2018 | 8.961 | 9.005 | 8.785 | 8.842 | 298,338 | -0.14(-1.61%) |
Feb 28, 2018 | 9.143 | 9.143 | 8.973 | 8.986 | 204,273 | -0.13(-1.45%) |
Feb 27, 2018 | 9.212 | 9.212 | 9.080 | 9.118 | 130,826 | -0.08(-0.82%) |
Feb 26, 2018 | 9.124 | 9.199 | 9.099 | 9.193 | 481,053 | +0.11(+1.17%) |
Feb 23, 2018 | 8.948 | 9.099 | 8.948 | 9.086 | 176,780 | +0.17(+1.90%) |
Feb 22, 2018 | 8.942 | 9.011 | 8.917 | 8.917 | 244,472 | -0.03(-0.28%) |
Feb 21, 2018 | 8.961 | 9.030 | 8.930 | 8.942 | 75,695 | -0.02(-0.21%) |
Feb 20, 2018 | 8.980 | 9.017 | 8.935 | 8.961 | 175,586 | -0.06(-0.72%) |
Feb 16, 2018 | 9.026 | 9.026 | 9.026 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 8.951 | 8.967 | 8.851 | 8.938 | 159,641 | +0.06(+0.70%) |
Feb 14, 2018 | 8.745 | 8.901 | 8.726 | 8.876 | 155,928 | +0.08(+0.92%) |
Feb 13, 2018 | 8.726 | 8.807 | 8.645 | 8.795 | 246,223 | +0.06(+0.71%) |
Feb 12, 2018 | 8.633 | 8.770 | 8.608 | 8.733 | 291,765 | +0.17(+1.97%) |
Feb 09, 2018 | 8.620 | 8.627 | 8.386 | 8.564 | 399,148 | +0.04(+0.51%) |
Feb 08, 2018 | 8.764 | 8.764 | 8.508 | 8.520 | 332,670 | -0.22(-2.50%) |
Feb 07, 2018 | 8.670 | 8.832 | 8.620 | 8.739 | 261,700 | +0.05(+0.57%) |
Feb 06, 2018 | 8.327 | 8.720 | 8.327 | 8.689 | 524,641 | +0.14(+1.60%) |
Feb 05, 2018 | 8.926 | 8.989 | 8.240 | 8.552 | 926,118 | -0.44(-4.86%) |
Feb 02, 2018 | 9.107 | 9.132 | 8.988 | 8.988 | 182,134 | -0.16(-1.77%) |