Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.13 | 11.20 | 11.03 | 11.13 | 71,597 | +0.05(+0.45%) |
Apr 27, 2018 | 11.22 | 11.30 | 10.93 | 11.08 | 61,363 | -0.10(-0.89%) |
Apr 26, 2018 | 11.02 | 11.28 | 11.00 | 11.18 | 86,033 | +0.17(+1.54%) |
Apr 25, 2018 | 10.95 | 11.08 | 10.77 | 11.01 | 54,969 | +0.06(+0.55%) |
Apr 24, 2018 | 10.90 | 11.09 | 10.83 | 10.95 | 72,531 | -0.05(-0.45%) |
Apr 23, 2018 | 10.99 | 11.02 | 10.79 | 11.00 | 47,423 | +0.04(+0.36%) |
Apr 20, 2018 | 11.01 | 11.13 | 10.81 | 10.96 | 69,141 | -0.13(-1.17%) |
Apr 19, 2018 | 11.21 | 11.45 | 10.95 | 11.09 | 83,711 | +0.02(+0.18%) |
Apr 18, 2018 | 10.93 | 11.28 | 10.90 | 11.07 | 335,434 | +0.17(+1.56%) |
Apr 17, 2018 | 10.75 | 11.00 | 10.64 | 10.90 | 79,809 | +0.26(+2.44%) |
Apr 16, 2018 | 10.33 | 10.74 | 10.29 | 10.64 | 73,101 | +0.35(+3.40%) |
Apr 13, 2018 | 10.24 | 10.49 | 10.04 | 10.29 | 76,018 | +0.12(+1.18%) |
Apr 12, 2018 | 10.13 | 10.33 | 10.01 | 10.17 | 66,459 | +0.12(+1.19%) |
Apr 11, 2018 | 10.15 | 10.28 | 9.151 | 10.05 | 152,069 | -0.17(-1.66%) |
Apr 10, 2018 | 9.660 | 10.34 | 9.660 | 10.22 | 217,898 | +0.70(+7.35%) |
Apr 09, 2018 | 9.660 | 9.870 | 9.250 | 9.520 | 211,122 | +0.72(+8.18%) |
Apr 06, 2018 | 8.840 | 8.930 | 8.730 | 8.800 | 142,735 | -0.09(-1.01%) |
Apr 05, 2018 | 9.030 | 9.080 | 8.765 | 8.890 | 130,127 | -0.09(-1.00%) |
Apr 04, 2018 | 8.680 | 9.020 | 8.680 | 8.980 | 111,501 | +0.19(+2.16%) |
Apr 03, 2018 | 8.850 | 9.030 | 8.600 | 8.790 | 182,813 | -0.05(-0.57%) |
Apr 02, 2018 | 9.270 | 9.350 | 8.740 | 8.840 | 129,890 | -0.43(-4.64%) |
Mar 29, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.11(+1.20%) | |
Mar 28, 2018 | 9.090 | 9.290 | 8.970 | 9.160 | 90,008 | +0.09(+0.99%) |
Mar 27, 2018 | 9.350 | 9.420 | 9.070 | 9.070 | 110,739 | -0.28(-2.99%) |
Mar 26, 2018 | 9.700 | 9.700 | 9.140 | 9.350 | 162,202 | -0.17(-1.79%) |
Mar 23, 2018 | 9.870 | 10.06 | 9.510 | 9.520 | 101,681 | -0.43(-4.32%) |
Mar 22, 2018 | 10.13 | 10.40 | 9.930 | 9.950 | 89,358 | -0.28(-2.74%) |
Mar 21, 2018 | 10.55 | 10.66 | 10.16 | 10.23 | 114,013 | -0.32(-3.03%) |
Mar 20, 2018 | 10.53 | 10.84 | 10.35 | 10.55 | 110,632 | -0.04(-0.38%) |
Mar 19, 2018 | 10.73 | 11.05 | 10.29 | 10.59 | 293,731 | -0.25(-2.31%) |
Mar 16, 2018 | 9.620 | 10.89 | 9.620 | 10.84 | 270,607 | +1.19(+12.33%) |
Mar 15, 2018 | 9.300 | 9.740 | 9.240 | 9.650 | 284,730 | +0.38(+4.10%) |
Mar 14, 2018 | 9.680 | 9.830 | 8.890 | 9.270 | 517,982 | -0.28(-2.93%) |
Mar 13, 2018 | 9.330 | 10.35 | 9.250 | 9.550 | 349,273 | +0.31(+3.35%) |
Mar 12, 2018 | 9.250 | 9.350 | 9.130 | 9.240 | 84,751 | -0.05(-0.54%) |
Mar 09, 2018 | 9.290 | 9.350 | 9.185 | 9.290 | 124,575 | +0.08(+0.87%) |
Mar 08, 2018 | 9.210 | 9.280 | 9.035 | 9.210 | 67,981 | -0.02(-0.22%) |
Mar 07, 2018 | 9.070 | 9.290 | 9.060 | 9.230 | 74,838 | +0.04(+0.44%) |
Mar 06, 2018 | 9.260 | 9.270 | 9.010 | 9.190 | 63,722 | -0.01(-0.11%) |
Mar 05, 2018 | 9.180 | 9.300 | 9.180 | 9.200 | 80,228 | -0.04(-0.43%) |
Mar 02, 2018 | 8.930 | 9.350 | 8.890 | 9.240 | 84,366 | +0.22(+2.44%) |
Mar 01, 2018 | 9.000 | 9.105 | 8.840 | 9.020 | 167,360 | +0.02(+0.22%) |
Feb 28, 2018 | 9.150 | 9.270 | 8.995 | 9.000 | 77,170 | -0.17(-1.85%) |
Feb 27, 2018 | 9.250 | 9.500 | 9.120 | 9.170 | 77,553 | -0.07(-0.76%) |
Feb 26, 2018 | 9.270 | 9.320 | 9.160 | 9.240 | 72,011 | -0.01(-0.11%) |
Feb 23, 2018 | 9.230 | 9.320 | 9.090 | 9.250 | 60,600 | +0.03(+0.33%) |
Feb 22, 2018 | 9.340 | 9.510 | 9.190 | 9.220 | 111,094 | -0.10(-1.07%) |
Feb 21, 2018 | 9.120 | 9.730 | 9.090 | 9.320 | 206,099 | +0.26(+2.87%) |
Feb 20, 2018 | 9.180 | 9.570 | 8.970 | 9.060 | 106,108 | -0.20(-2.16%) |
Feb 16, 2018 | 9.260 | 9.260 | 9.260 | 0 | -0.14(-1.49%) | |
Feb 15, 2018 | 9.380 | 9.380 | 9.270 | 9.400 | 162,454 | +0.04(+0.43%) |
Feb 14, 2018 | 9.100 | 9.530 | 9.100 | 9.360 | 146,386 | +0.12(+1.30%) |
Feb 13, 2018 | 9.000 | 9.440 | 8.930 | 9.240 | 134,442 | +0.11(+1.20%) |
Feb 12, 2018 | 9.070 | 9.300 | 8.970 | 9.130 | 147,064 | +0.06(+0.66%) |
Feb 09, 2018 | 9.140 | 9.190 | 8.810 | 9.070 | 154,981 | +0.07(+0.78%) |
Feb 08, 2018 | 9.210 | 9.230 | 8.970 | 9.000 | 116,180 | -0.16(-1.75%) |
Feb 07, 2018 | 9.060 | 9.060 | 9.050 | 9.160 | 114,506 | +0.10(+1.10%) |
Feb 06, 2018 | 9.360 | 9.630 | 8.910 | 9.060 | 222,580 | -0.86(-8.67%) |
Feb 05, 2018 | 10.05 | 10.28 | 9.680 | 9.920 | 132,696 | -0.21(-2.07%) |
Feb 02, 2018 | 10.40 | 10.54 | 10.10 | 10.13 | 59,373 | -0.41(-3.89%) |