Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.032 | 9.066 | 9.004 | 9.032 | 2,765,259 | +0.01(+0.06%) |
Apr 27, 2018 | 8.981 | 9.074 | 8.976 | 9.026 | 2,317,478 | +0.05(+0.56%) |
Apr 26, 2018 | 8.981 | 9.009 | 8.942 | 8.976 | 2,990,251 | +0.02(+0.25%) |
Apr 25, 2018 | 8.987 | 8.993 | 8.942 | 8.953 | 3,202,173 | -0.02(-0.25%) |
Apr 24, 2018 | 9.015 | 9.015 | 8.953 | 8.976 | 2,568,184 | -0.01(-0.06%) |
Apr 23, 2018 | 9.021 | 9.026 | 8.970 | 8.981 | 1,796,399 | -0.02(-0.19%) |
Apr 20, 2018 | 8.998 | 9.015 | 8.964 | 8.998 | 1,965,167 | +0.01(+0.06%) |
Apr 19, 2018 | 9.049 | 9.060 | 8.976 | 8.993 | 1,942,421 | -0.06(-0.62%) |
Apr 18, 2018 | 9.049 | 9.066 | 9.026 | 9.049 | 2,114,948 | +0.01(+0.06%) |
Apr 17, 2018 | 9.026 | 9.055 | 8.971 | 9.043 | 2,443,679 | +0.05(+0.53%) |
Apr 16, 2018 | 9.009 | 9.021 | 8.959 | 8.995 | 2,407,269 | +0.01(+0.06%) |
Apr 13, 2018 | 9.038 | 9.038 | 8.967 | 8.990 | 1,924,733 | -0.02(-0.22%) |
Apr 12, 2018 | 9.043 | 9.060 | 8.998 | 9.009 | 2,163,490 | -0.01(-0.12%) |
Apr 11, 2018 | 8.981 | 9.052 | 8.981 | 9.021 | 2,575,407 | +0.03(+0.38%) |
Apr 10, 2018 | 9.021 | 9.057 | 8.964 | 8.987 | 3,930,207 | +0.02(+0.25%) |
Apr 09, 2018 | 9.026 | 9.026 | 8.959 | 8.964 | 2,292,208 | -0.03(-0.38%) |
Apr 06, 2018 | 9.004 | 9.033 | 8.959 | 8.998 | 1,836,293 | -0.02(-0.25%) |
Apr 05, 2018 | 9.009 | 9.055 | 8.976 | 9.021 | 3,071,910 | +0.01(+0.12%) |
Apr 04, 2018 | 8.717 | 9.038 | 8.683 | 9.009 | 4,475,964 | +0.05(+0.57%) |
Apr 03, 2018 | 8.981 | 9.038 | 8.936 | 8.959 | 2,887,070 | -0.02(-0.19%) |
Apr 02, 2018 | 8.891 | 8.987 | 8.846 | 8.976 | 4,225,738 | +0.04(+0.44%) |
Mar 29, 2018 | 8.936 | 8.936 | 8.936 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.919 | 8.964 | 8.902 | 8.942 | 2,689,047 | +0.02(+0.19%) |
Mar 27, 2018 | 8.925 | 8.990 | 8.891 | 8.925 | 3,704,717 | -0.01(-0.06%) |
Mar 26, 2018 | 8.936 | 9.038 | 8.891 | 8.931 | 5,846,834 | +0.08(+0.95%) |
Mar 23, 2018 | 8.942 | 9.116 | 8.841 | 8.846 | 5,191,708 | -0.10(-1.07%) |
Mar 22, 2018 | 8.784 | 9.063 | 8.734 | 8.942 | 15,711,347 | +0.34(+3.99%) |
Mar 21, 2018 | 8.587 | 8.672 | 8.576 | 8.598 | 3,868,732 | +0.01(+0.13%) |
Mar 20, 2018 | 8.621 | 8.694 | 8.576 | 8.587 | 3,288,854 | -0.04(-0.46%) |
Mar 19, 2018 | 8.660 | 8.711 | 8.593 | 8.627 | 5,619,252 | -0.01(-0.13%) |
Mar 16, 2018 | 8.649 | 8.697 | 8.615 | 8.638 | 7,843,057 | +0.01(+0.07%) |
Mar 15, 2018 | 8.790 | 8.796 | 8.610 | 8.632 | 5,055,473 | -0.14(-1.60%) |
Mar 14, 2018 | 8.857 | 8.880 | 8.750 | 8.773 | 5,809,014 | -0.03(-0.32%) |
Mar 13, 2018 | 8.796 | 8.823 | 8.752 | 8.801 | 3,987,933 | +0.04(+0.44%) |
Mar 12, 2018 | 8.757 | 8.807 | 8.746 | 8.763 | 4,432,598 | +0.02(+0.25%) |
Mar 09, 2018 | 8.752 | 8.763 | 8.713 | 8.741 | 4,559,950 | +0.03(+0.38%) |
Mar 08, 2018 | 8.763 | 8.790 | 8.702 | 8.708 | 2,309,170 | -0.03(-0.38%) |
Mar 07, 2018 | 8.713 | 8.741 | 2,867,964 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.752 | 8.834 | 8.735 | 8.812 | 2,299,891 | +0.09(+1.01%) |
Mar 05, 2018 | 8.614 | 8.766 | 8.587 | 8.724 | 3,275,090 | +0.09(+1.02%) |
Mar 02, 2018 | 8.592 | 8.647 | 8.543 | 8.636 | 3,359,772 | +0.02(+0.19%) |
Mar 01, 2018 | 8.686 | 8.719 | 8.576 | 8.620 | 3,719,774 | -0.06(-0.70%) |
Feb 28, 2018 | 8.741 | 8.777 | 8.680 | 8.680 | 5,100,064 | -0.04(-0.44%) |
Feb 27, 2018 | 8.796 | 8.823 | 8.713 | 8.719 | 3,239,767 | -0.06(-0.69%) |
Feb 26, 2018 | 8.735 | 8.790 | 8.735 | 8.779 | 2,960,404 | +0.04(+0.44%) |
Feb 23, 2018 | 8.741 | 8.741 | 8.705 | 8.741 | 1,808,230 | +0.03(+0.32%) |
Feb 22, 2018 | 8.697 | 8.713 | 2,108,401 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.801 | 8.867 | 8.746 | 8.752 | 2,373,226 | -0.05(-0.62%) |
Feb 20, 2018 | 8.785 | 8.853 | 8.768 | 8.807 | 3,565,656 | +0.02(+0.25%) |
Feb 16, 2018 | 8.785 | 8.785 | 8.785 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.840 | 8.845 | 8.686 | 8.741 | 4,429,161 | -0.10(-1.12%) |
Feb 14, 2018 | 8.741 | 8.845 | 8.735 | 8.840 | 3,914,935 | +0.09(+1.07%) |
Feb 13, 2018 | 8.581 | 8.807 | 8.576 | 8.746 | 4,771,426 | +0.18(+2.12%) |
Feb 12, 2018 | 8.504 | 8.625 | 8.482 | 8.565 | 4,693,982 | +0.07(+0.78%) |
Feb 09, 2018 | 8.576 | 8.642 | 8.381 | 8.499 | 5,928,955 | -0.05(-0.64%) |
Feb 08, 2018 | 8.669 | 8.702 | 8.554 | 8.554 | 5,453,314 | -0.11(-1.27%) |
Feb 07, 2018 | 8.526 | 8.686 | 8.521 | 8.664 | 5,078,151 | +0.13(+1.48%) |
Feb 06, 2018 | 8.361 | 8.609 | 8.262 | 8.537 | 6,390,390 | -0.07(-0.77%) |
Feb 05, 2018 | 8.675 | 8.686 | 8.477 | 8.603 | 9,519,974 | -0.10(-1.20%) |
Feb 02, 2018 | 8.768 | 8.812 | 8.697 | 8.708 | 3,111,985 | -0.10(-1.19%) |