Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.950 | 9.530 | 8.940 | 9.260 | 111,652 | +0.28(+3.12%) |
Apr 27, 2018 | 8.980 | 9.000 | 8.860 | 8.980 | 45,710 | -0.01(-0.11%) |
Apr 26, 2018 | 8.820 | 9.040 | 8.790 | 8.990 | 103,407 | +0.17(+1.93%) |
Apr 25, 2018 | 8.910 | 8.970 | 8.520 | 8.820 | 75,189 | -0.10(-1.12%) |
Apr 24, 2018 | 8.590 | 8.960 | 8.580 | 8.920 | 75,329 | +0.39(+4.57%) |
Apr 23, 2018 | 8.580 | 8.640 | 8.490 | 8.530 | 467,112 | -0.02(-0.23%) |
Apr 20, 2018 | 8.430 | 8.680 | 8.420 | 8.550 | 85,068 | +0.05(+0.59%) |
Apr 19, 2018 | 8.560 | 8.600 | 8.353 | 8.500 | 100,978 | -0.09(-1.05%) |
Apr 18, 2018 | 8.730 | 8.810 | 8.570 | 8.590 | 39,399 | -0.12(-1.38%) |
Apr 17, 2018 | 8.570 | 8.770 | 8.570 | 8.710 | 55,146 | +0.20(+2.35%) |
Apr 16, 2018 | 8.580 | 8.690 | 8.465 | 8.510 | 32,440 | -0.01(-0.12%) |
Apr 13, 2018 | 8.530 | 8.730 | 8.400 | 8.520 | 88,373 | +0.01(+0.12%) |
Apr 12, 2018 | 8.570 | 8.660 | 8.485 | 8.510 | 64,608 | -0.02(-0.23%) |
Apr 11, 2018 | 8.470 | 8.710 | 8.270 | 8.530 | 53,461 | +0.03(+0.35%) |
Apr 10, 2018 | 8.730 | 8.740 | 8.430 | 8.500 | 103,479 | -0.12(-1.39%) |
Apr 09, 2018 | 9.000 | 9.060 | 8.590 | 8.620 | 43,871 | -0.35(-3.90%) |
Apr 06, 2018 | 8.940 | 9.120 | 8.810 | 8.970 | 41,633 | -0.05(-0.55%) |
Apr 05, 2018 | 9.100 | 9.200 | 8.750 | 9.020 | 37,499 | +0.01(+0.11%) |
Apr 04, 2018 | 8.380 | 9.050 | 8.380 | 9.010 | 216,109 | +0.50(+5.88%) |
Apr 03, 2018 | 8.740 | 8.990 | 8.450 | 8.510 | 61,980 | -0.18(-2.07%) |
Apr 02, 2018 | 8.700 | 8.890 | 8.300 | 8.690 | 131,346 | -0.21(-2.36%) |
Mar 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.42(+4.95%) | |
Mar 28, 2018 | 8.660 | 8.960 | 8.340 | 8.480 | 41,927 | -0.15(-1.74%) |
Mar 27, 2018 | 8.970 | 9.010 | 8.600 | 8.630 | 51,362 | -0.29(-3.25%) |
Mar 26, 2018 | 8.830 | 8.990 | 8.770 | 8.920 | 84,958 | +0.05(+0.56%) |
Mar 23, 2018 | 9.220 | 9.326 | 8.840 | 8.870 | 49,482 | -0.36(-3.90%) |
Mar 22, 2018 | 9.190 | 9.290 | 9.170 | 9.230 | 29,761 | -0.06(-0.65%) |
Mar 21, 2018 | 9.180 | 9.440 | 9.180 | 9.290 | 27,980 | +0.11(+1.20%) |
Mar 20, 2018 | 9.390 | 9.420 | 9.180 | 9.180 | 42,177 | -0.23(-2.44%) |
Mar 19, 2018 | 9.550 | 9.550 | 9.250 | 9.410 | 48,244 | -0.08(-0.84%) |
Mar 16, 2018 | 9.450 | 9.600 | 9.450 | 9.490 | 113,120 | +0.02(+0.21%) |
Mar 15, 2018 | 9.800 | 9.800 | 9.420 | 9.470 | 79,020 | -0.01(-0.11%) |
Mar 14, 2018 | 9.540 | 9.540 | 9.420 | 9.480 | 38,803 | +0.01(+0.11%) |
Mar 13, 2018 | 9.580 | 9.600 | 9.400 | 9.470 | 35,567 | -0.03(-0.32%) |
Mar 12, 2018 | 9.520 | 9.610 | 9.460 | 9.500 | 75,526 | -0.04(-0.42%) |
Mar 09, 2018 | 9.580 | 9.660 | 9.430 | 9.540 | 104,939 | -0.01(-0.10%) |
Mar 08, 2018 | 9.590 | 9.640 | 9.365 | 9.550 | 104,704 | -0.02(-0.21%) |
Mar 07, 2018 | 9.470 | 9.570 | 121,869 | -0.09(-0.93%) | ||
Mar 06, 2018 | 9.400 | 9.910 | 9.340 | 9.660 | 183,159 | +0.31(+3.32%) |
Mar 05, 2018 | 9.280 | 9.600 | 9.270 | 9.350 | 65,159 | +0.03(+0.32%) |
Mar 02, 2018 | 9.030 | 9.370 | 8.910 | 9.320 | 195,952 | +0.21(+2.31%) |
Mar 01, 2018 | 9.090 | 9.200 | 8.930 | 9.110 | 247,920 | +0.01(+0.11%) |
Feb 28, 2018 | 9.100 | 9.295 | 8.800 | 9.100 | 173,361 | +0.04(+0.44%) |
Feb 27, 2018 | 9.710 | 9.850 | 9.030 | 9.060 | 65,536 | -0.64(-6.60%) |
Feb 26, 2018 | 9.920 | 9.920 | 9.595 | 9.700 | 317,191 | -0.15(-1.52%) |
Feb 23, 2018 | 9.880 | 9.930 | 9.700 | 9.850 | 58,556 | +0.01(+0.10%) |
Feb 22, 2018 | 9.810 | 10.11 | 9.740 | 9.840 | 56,643 | +0.04(+0.41%) |
Feb 21, 2018 | 9.840 | 9.940 | 9.712 | 9.800 | 125,831 | -0.09(-0.91%) |
Feb 20, 2018 | 9.460 | 10.14 | 9.410 | 9.890 | 272,113 | +0.21(+2.17%) |
Feb 16, 2018 | 9.680 | 9.680 | 9.680 | 0 | -0.06(-0.62%) | |
Feb 15, 2018 | 9.930 | 10.00 | 9.439 | 9.740 | 793,335 | -0.21(-2.11%) |
Feb 14, 2018 | 9.500 | 10.00 | 9.280 | 9.950 | 277,217 | +0.48(+5.07%) |
Feb 13, 2018 | 8.600 | 9.609 | 8.600 | 9.470 | 596,516 | +0.97(+11.41%) |
Feb 12, 2018 | 10.05 | 10.29 | 8.430 | 8.500 | 1,423,057 | +1.61(+23.37%) |
Feb 09, 2018 | 7.000 | 7.010 | 6.710 | 6.890 | 51,462 | +0.00(+0.00%) |
Feb 08, 2018 | 7.010 | 7.140 | 6.861 | 6.890 | 114,264 | -0.11(-1.57%) |
Feb 07, 2018 | 7.040 | 7.130 | 6.930 | 7.000 | 56,380 | -0.06(-0.85%) |
Feb 06, 2018 | 6.790 | 7.140 | 6.720 | 7.060 | 77,640 | +0.11(+1.58%) |
Feb 05, 2018 | 6.990 | 6.990 | 6.900 | 6.950 | 66,857 | -0.05(-0.71%) |
Feb 02, 2018 | 6.880 | 7.040 | 6.760 | 7.000 | 79,535 | -0.03(-0.43%) |