Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.391 | 9.426 | 9.327 | 9.337 | 5,950,816 | -0.03(-0.37%) |
Apr 27, 2018 | 9.337 | 9.391 | 9.298 | 9.372 | 5,929,199 | +0.04(+0.42%) |
Apr 26, 2018 | 9.215 | 9.347 | 9.215 | 9.332 | 9,361,323 | +0.07(+0.79%) |
Apr 25, 2018 | 9.200 | 9.288 | 9.185 | 9.259 | 9,704,185 | +0.04(+0.42%) |
Apr 24, 2018 | 9.215 | 9.269 | 9.166 | 9.220 | 7,232,813 | +0.03(+0.37%) |
Apr 23, 2018 | 9.156 | 9.185 | 9.132 | 9.185 | 5,365,440 | +0.06(+0.70%) |
Apr 20, 2018 | 9.171 | 9.205 | 9.073 | 9.122 | 9,135,042 | -0.02(-0.27%) |
Apr 19, 2018 | 9.190 | 9.219 | 9.107 | 9.146 | 5,045,530 | -0.02(-0.27%) |
Apr 18, 2018 | 9.190 | 9.239 | 9.171 | 9.171 | 3,733,694 | -0.01(-0.11%) |
Apr 17, 2018 | 9.181 | 9.195 | 9.141 | 9.181 | 5,093,236 | +0.02(+0.21%) |
Apr 16, 2018 | 9.112 | 9.178 | 9.039 | 9.161 | 5,367,209 | +0.06(+0.70%) |
Apr 13, 2018 | 9.112 | 9.156 | 9.078 | 9.097 | 4,354,066 | -0.00(-0.05%) |
Apr 12, 2018 | 9.185 | 9.205 | 9.097 | 9.102 | 4,881,530 | -0.09(-0.96%) |
Apr 11, 2018 | 9.161 | 9.210 | 9.117 | 9.190 | 5,508,830 | +0.03(+0.32%) |
Apr 10, 2018 | 9.264 | 9.273 | 9.161 | 9.161 | 6,823,071 | -0.06(-0.69%) |
Apr 09, 2018 | 9.283 | 9.330 | 9.215 | 9.225 | 5,635,420 | -0.04(-0.42%) |
Apr 06, 2018 | 9.195 | 9.320 | 9.195 | 9.264 | 6,842,859 | +0.05(+0.53%) |
Apr 05, 2018 | 9.288 | 9.288 | 9.195 | 9.215 | 8,476,357 | -0.04(-0.48%) |
Apr 04, 2018 | 9.215 | 9.283 | 9.185 | 9.259 | 5,744,143 | +0.03(+0.32%) |
Apr 03, 2018 | 9.200 | 9.288 | 9.151 | 9.229 | 4,932,671 | +0.06(+0.69%) |
Apr 02, 2018 | 9.239 | 9.259 | 9.112 | 9.166 | 5,117,413 | -0.08(-0.90%) |
Mar 29, 2018 | 9.249 | 9.249 | 9.249 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.137 | 9.232 | 9.083 | 9.195 | 7,086,612 | +0.00(+0.05%) |
Mar 27, 2018 | 9.123 | 9.219 | 9.069 | 9.190 | 7,555,702 | +0.06(+0.69%) |
Mar 26, 2018 | 9.064 | 9.174 | 9.040 | 9.127 | 5,214,721 | +0.07(+0.80%) |
Mar 23, 2018 | 9.089 | 9.147 | 9.035 | 9.055 | 5,951,244 | -0.03(-0.32%) |
Mar 22, 2018 | 9.026 | 9.156 | 9.021 | 9.084 | 8,048,567 | +0.02(+0.21%) |
Mar 21, 2018 | 9.093 | 9.161 | 9.047 | 9.064 | 8,457,935 | -0.01(-0.11%) |
Mar 20, 2018 | 9.055 | 9.123 | 9.038 | 9.074 | 4,100,845 | +0.01(+0.16%) |
Mar 19, 2018 | 9.123 | 9.137 | 8.985 | 9.060 | 5,461,228 | -0.10(-1.11%) |
Mar 16, 2018 | 9.108 | 9.185 | 9.060 | 9.161 | 5,746,711 | +0.09(+0.96%) |
Mar 15, 2018 | 9.079 | 9.106 | 8.968 | 9.074 | 5,888,593 | -0.03(-0.32%) |
Mar 14, 2018 | 9.103 | 9.198 | 9.093 | 9.103 | 6,018,233 | +0.00(+0.05%) |
Mar 13, 2018 | 9.060 | 9.137 | 9.060 | 9.098 | 5,480,480 | +0.07(+0.75%) |
Mar 12, 2018 | 8.948 | 9.093 | 8.948 | 9.031 | 6,165,105 | +0.07(+0.81%) |
Mar 09, 2018 | 8.997 | 9.006 | 8.885 | 8.958 | 5,081,565 | -0.03(-0.32%) |
Mar 08, 2018 | 8.934 | 9.006 | 8.900 | 8.987 | 5,544,588 | +0.06(+0.65%) |
Mar 07, 2018 | 8.929 | 5,535,485 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.861 | 8.912 | 8.815 | 8.905 | 5,894,547 | +0.04(+0.44%) |
Mar 05, 2018 | 8.813 | 8.926 | 8.798 | 8.866 | 6,763,848 | +0.07(+0.77%) |
Mar 02, 2018 | 8.721 | 8.810 | 8.648 | 8.798 | 6,935,862 | +0.09(+1.06%) |
Mar 01, 2018 | 8.716 | 8.808 | 8.637 | 8.706 | 9,304,869 | +0.02(+0.22%) |
Feb 28, 2018 | 8.895 | 8.924 | 8.672 | 8.687 | 14,225,333 | -0.21(-2.39%) |
Feb 27, 2018 | 9.079 | 9.152 | 8.880 | 8.900 | 10,265,715 | -0.20(-2.23%) |
Feb 26, 2018 | 9.098 | 9.132 | 9.017 | 9.103 | 7,732,487 | +0.07(+0.74%) |
Feb 23, 2018 | 8.959 | 9.065 | 8.954 | 9.036 | 5,655,814 | +0.12(+1.29%) |
Feb 22, 2018 | 8.921 | 6,948,534 | +0.00(+0.05%) | |||
Feb 21, 2018 | 9.041 | 9.142 | 8.916 | 8.916 | 8,698,227 | -0.12(-1.27%) |
Feb 20, 2018 | 9.281 | 9.305 | 9.007 | 9.031 | 8,608,255 | -0.27(-2.89%) |
Feb 16, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.276 | 9.050 | 9.233 | 7,474,970 | +0.18(+2.01%) | |
Feb 14, 2018 | 9.041 | 9.110 | 9.017 | 9.050 | 6,497,697 | -0.03(-0.37%) |
Feb 13, 2018 | 9.026 | 9.113 | 8.950 | 9.084 | 5,335,812 | +0.04(+0.42%) |
Feb 12, 2018 | 8.959 | 9.048 | 8.904 | 9.046 | 8,451,687 | +0.13(+1.51%) |
Feb 09, 2018 | 8.916 | 9.002 | 8.813 | 8.911 | 13,255,627 | +0.05(+0.54%) |
Feb 08, 2018 | 9.041 | 8.849 | 8.863 | 10,399,354 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.974 | 9.079 | 8.911 | 8.911 | 11,772,031 | -0.05(-0.54%) |
Feb 06, 2018 | 8.643 | 9.050 | 8.604 | 8.959 | 20,001,238 | +0.13(+1.47%) |
Feb 05, 2018 | 8.825 | 8.849 | 8.638 | 8.830 | 17,192,694 | -0.03(-0.38%) |
Feb 02, 2018 | 9.026 | 9.050 | 8.854 | 8.863 | 13,345,709 | -0.16(-1.75%) |