Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.269 | 9.303 | 9.205 | 9.215 | 6,029,523 | -0.03(-0.37%) |
Apr 27, 2018 | 9.215 | 9.269 | 9.176 | 9.249 | 6,007,621 | +0.04(+0.42%) |
Apr 26, 2018 | 9.094 | 9.225 | 9.094 | 9.210 | 9,485,139 | +0.07(+0.79%) |
Apr 25, 2018 | 9.080 | 9.167 | 9.066 | 9.138 | 9,832,536 | +0.04(+0.42%) |
Apr 24, 2018 | 9.094 | 9.148 | 9.046 | 9.099 | 7,328,477 | +0.03(+0.37%) |
Apr 23, 2018 | 9.037 | 9.066 | 9.012 | 9.066 | 5,436,405 | +0.06(+0.70%) |
Apr 20, 2018 | 9.051 | 9.085 | 8.955 | 9.003 | 9,255,865 | -0.02(-0.27%) |
Apr 19, 2018 | 9.070 | 9.099 | 8.988 | 9.027 | 5,112,264 | -0.02(-0.27%) |
Apr 18, 2018 | 9.070 | 9.119 | 9.051 | 9.051 | 3,783,078 | -0.01(-0.11%) |
Apr 17, 2018 | 9.061 | 9.075 | 9.022 | 9.061 | 5,160,601 | +0.02(+0.21%) |
Apr 16, 2018 | 8.993 | 9.058 | 8.921 | 9.041 | 5,438,198 | +0.06(+0.70%) |
Apr 13, 2018 | 8.993 | 9.037 | 8.959 | 8.979 | 4,411,655 | -0.00(-0.05%) |
Apr 12, 2018 | 9.066 | 9.085 | 8.979 | 8.984 | 4,946,095 | -0.09(-0.96%) |
Apr 11, 2018 | 9.041 | 9.090 | 8.998 | 9.070 | 5,581,692 | +0.03(+0.32%) |
Apr 10, 2018 | 9.143 | 9.152 | 9.041 | 9.041 | 6,913,316 | -0.06(-0.69%) |
Apr 09, 2018 | 9.162 | 9.208 | 9.094 | 9.104 | 5,709,956 | -0.04(-0.42%) |
Apr 06, 2018 | 9.075 | 9.198 | 9.075 | 9.143 | 6,933,365 | +0.05(+0.53%) |
Apr 05, 2018 | 9.167 | 9.167 | 9.075 | 9.094 | 8,588,469 | -0.04(-0.48%) |
Apr 04, 2018 | 9.094 | 9.162 | 9.066 | 9.138 | 5,820,117 | +0.03(+0.32%) |
Apr 03, 2018 | 9.080 | 9.167 | 9.032 | 9.109 | 4,997,912 | +0.06(+0.69%) |
Apr 02, 2018 | 9.119 | 9.138 | 8.993 | 9.046 | 5,185,098 | -0.08(-0.90%) |
Mar 29, 2018 | 9.128 | 9.128 | 9.128 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.017 | 9.111 | 8.964 | 9.075 | 7,180,342 | +0.00(+0.05%) |
Mar 27, 2018 | 9.003 | 9.099 | 8.951 | 9.070 | 7,655,638 | +0.06(+0.69%) |
Mar 26, 2018 | 8.946 | 9.054 | 8.922 | 9.008 | 5,283,695 | +0.07(+0.80%) |
Mar 23, 2018 | 8.970 | 9.027 | 8.917 | 8.937 | 6,029,958 | -0.03(-0.32%) |
Mar 22, 2018 | 8.908 | 9.037 | 8.903 | 8.965 | 8,155,023 | +0.02(+0.21%) |
Mar 21, 2018 | 8.975 | 9.042 | 8.928 | 8.946 | 8,569,805 | -0.01(-0.11%) |
Mar 20, 2018 | 8.937 | 9.003 | 8.920 | 8.956 | 4,155,085 | +0.01(+0.16%) |
Mar 19, 2018 | 9.003 | 9.018 | 8.867 | 8.941 | 5,533,461 | -0.10(-1.11%) |
Mar 16, 2018 | 8.989 | 9.066 | 8.941 | 9.042 | 5,822,720 | +0.09(+0.96%) |
Mar 15, 2018 | 8.960 | 8.987 | 8.851 | 8.956 | 5,966,479 | -0.03(-0.32%) |
Mar 14, 2018 | 8.984 | 9.078 | 8.975 | 8.984 | 6,097,834 | +0.00(+0.05%) |
Mar 13, 2018 | 8.941 | 9.018 | 8.941 | 8.980 | 5,552,968 | +0.07(+0.75%) |
Mar 12, 2018 | 8.831 | 8.975 | 8.831 | 8.913 | 6,246,648 | +0.07(+0.81%) |
Mar 09, 2018 | 8.879 | 8.889 | 8.769 | 8.841 | 5,148,777 | -0.03(-0.32%) |
Mar 08, 2018 | 8.817 | 8.889 | 8.784 | 8.870 | 5,617,924 | +0.06(+0.65%) |
Mar 07, 2018 | 8.812 | 5,608,700 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.745 | 8.796 | 8.700 | 8.788 | 5,972,512 | +0.04(+0.44%) |
Mar 05, 2018 | 8.698 | 8.810 | 8.683 | 8.750 | 6,853,311 | +0.07(+0.77%) |
Mar 02, 2018 | 8.607 | 8.695 | 8.535 | 8.683 | 7,027,600 | +0.09(+1.06%) |
Mar 01, 2018 | 8.602 | 8.693 | 8.524 | 8.592 | 9,427,941 | +0.02(+0.22%) |
Feb 28, 2018 | 8.779 | 8.808 | 8.559 | 8.573 | 14,413,486 | -0.21(-2.39%) |
Feb 27, 2018 | 8.960 | 9.032 | 8.764 | 8.784 | 10,401,496 | -0.20(-2.23%) |
Feb 26, 2018 | 8.980 | 9.013 | 8.899 | 8.984 | 7,834,760 | +0.07(+0.74%) |
Feb 23, 2018 | 8.842 | 8.946 | 8.838 | 8.918 | 5,730,620 | +0.11(+1.29%) |
Feb 22, 2018 | 8.804 | 7,040,438 | +0.00(+0.05%) | |||
Feb 21, 2018 | 8.923 | 9.022 | 8.800 | 8.800 | 8,813,273 | -0.11(-1.27%) |
Feb 20, 2018 | 9.159 | 9.183 | 8.890 | 8.913 | 8,722,112 | -0.27(-2.89%) |
Feb 16, 2018 | 9.178 | 9.178 | 9.178 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.155 | 8.932 | 9.112 | 7,573,837 | +0.18(+2.01%) | |
Feb 14, 2018 | 8.923 | 8.991 | 8.899 | 8.932 | 6,583,638 | -0.03(-0.37%) |
Feb 13, 2018 | 8.909 | 8.994 | 8.833 | 8.965 | 5,406,386 | +0.04(+0.42%) |
Feb 12, 2018 | 8.842 | 8.930 | 8.788 | 8.928 | 8,563,473 | +0.13(+1.51%) |
Feb 09, 2018 | 8.800 | 8.885 | 8.698 | 8.795 | 13,430,952 | +0.05(+0.54%) |
Feb 08, 2018 | 8.923 | 8.733 | 8.748 | 10,536,900 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.857 | 8.961 | 8.795 | 8.795 | 11,927,733 | -0.05(-0.54%) |
Feb 06, 2018 | 8.530 | 8.932 | 8.492 | 8.842 | 20,265,782 | +0.13(+1.47%) |
Feb 05, 2018 | 8.710 | 8.733 | 8.525 | 8.715 | 17,420,092 | -0.03(-0.38%) |
Feb 02, 2018 | 8.909 | 8.932 | 8.738 | 8.748 | 13,522,225 | -0.16(-1.75%) |