Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.613 | 9.670 | 9.600 | 9.632 | 284,960 | +0.02(+0.20%) |
Apr 27, 2018 | 9.478 | 9.613 | 9.466 | 9.613 | 318,692 | +0.17(+1.76%) |
Apr 26, 2018 | 9.427 | 9.490 | 9.402 | 9.446 | 227,573 | +0.08(+0.89%) |
Apr 25, 2018 | 9.421 | 9.421 | 9.319 | 9.363 | 207,965 | -0.07(-0.74%) |
Apr 24, 2018 | 9.523 | 9.542 | 9.338 | 9.434 | 210,366 | -0.08(-0.81%) |
Apr 23, 2018 | 9.446 | 9.530 | 9.370 | 9.510 | 227,284 | +0.11(+1.16%) |
Apr 20, 2018 | 9.478 | 9.478 | 9.382 | 9.402 | 129,713 | -0.07(-0.77%) |
Apr 19, 2018 | 9.493 | 9.500 | 9.436 | 9.474 | 153,148 | -0.03(-0.27%) |
Apr 18, 2018 | 9.430 | 9.532 | 9.430 | 9.500 | 250,136 | +0.08(+0.88%) |
Apr 17, 2018 | 9.398 | 9.455 | 9.379 | 9.417 | 199,262 | +0.06(+0.68%) |
Apr 16, 2018 | 9.328 | 9.392 | 9.272 | 9.354 | 121,191 | +0.10(+1.10%) |
Apr 13, 2018 | 9.290 | 9.296 | 9.201 | 9.252 | 179,555 | +0.04(+0.41%) |
Apr 12, 2018 | 9.258 | 9.315 | 9.195 | 9.214 | 154,818 | +0.03(+0.35%) |
Apr 11, 2018 | 9.144 | 9.220 | 9.131 | 9.182 | 208,380 | +0.02(+0.21%) |
Apr 10, 2018 | 9.163 | 9.188 | 9.106 | 9.163 | 177,221 | +0.13(+1.48%) |
Apr 09, 2018 | 9.029 | 9.271 | 9.017 | 9.029 | 221,720 | +0.01(+0.07%) |
Apr 06, 2018 | 9.144 | 9.182 | 8.940 | 9.023 | 356,045 | -0.13(-1.39%) |
Apr 05, 2018 | 9.004 | 9.150 | 8.978 | 9.150 | 392,828 | +0.22(+2.49%) |
Apr 04, 2018 | 8.673 | 8.927 | 8.648 | 8.927 | 350,106 | +0.13(+1.52%) |
Apr 03, 2018 | 8.788 | 8.794 | 8.673 | 8.794 | 211,692 | +0.09(+1.02%) |
Apr 02, 2018 | 8.870 | 8.886 | 8.629 | 8.705 | 329,161 | -0.17(-1.93%) |
Mar 29, 2018 | 8.877 | 8.877 | 8.877 | 0 | +0.11(+1.23%) | |
Mar 28, 2018 | 8.775 | 8.838 | 8.705 | 8.769 | 142,786 | -0.02(-0.22%) |
Mar 27, 2018 | 8.940 | 8.972 | 8.737 | 8.788 | 213,883 | -0.09(-1.00%) |
Mar 26, 2018 | 8.794 | 8.877 | 8.756 | 8.877 | 153,788 | +0.17(+1.90%) |
Mar 23, 2018 | 8.908 | 8.915 | 8.692 | 8.711 | 210,661 | -0.17(-1.93%) |
Mar 22, 2018 | 9.036 | 9.036 | 8.870 | 8.883 | 337,666 | -0.20(-2.17%) |
Mar 21, 2018 | 9.118 | 9.137 | 9.051 | 9.080 | 198,307 | -0.02(-0.17%) |
Mar 20, 2018 | 9.057 | 9.101 | 9.051 | 9.095 | 187,930 | +0.08(+0.84%) |
Mar 19, 2018 | 9.114 | 9.114 | 8.975 | 9.019 | 239,295 | -0.09(-1.04%) |
Mar 16, 2018 | 9.259 | 9.285 | 9.114 | 9.114 | 456,315 | -0.09(-1.03%) |
Mar 15, 2018 | 9.361 | 9.373 | 9.209 | 9.209 | 222,928 | -0.11(-1.22%) |
Mar 14, 2018 | 9.405 | 9.405 | 9.316 | 9.323 | 100,626 | -0.04(-0.41%) |
Mar 13, 2018 | 9.380 | 9.430 | 9.342 | 9.361 | 136,536 | +0.02(+0.20%) |
Mar 12, 2018 | 9.443 | 9.493 | 9.342 | 9.342 | 210,129 | -0.07(-0.74%) |
Mar 09, 2018 | 9.266 | 9.430 | 9.228 | 9.411 | 305,900 | +0.20(+2.20%) |
Mar 08, 2018 | 9.190 | 9.228 | 9.133 | 9.209 | 270,038 | +0.08(+0.90%) |
Mar 07, 2018 | 9.133 | 9.127 | 589,805 | +0.12(+1.33%) | ||
Mar 06, 2018 | 9.070 | 9.070 | 8.981 | 9.007 | 128,185 | -0.03(-0.28%) |
Mar 05, 2018 | 8.905 | 9.057 | 8.880 | 9.032 | 132,283 | +0.11(+1.20%) |
Mar 02, 2018 | 8.849 | 8.931 | 8.823 | 8.924 | 198,541 | +0.02(+0.21%) |
Mar 01, 2018 | 9.026 | 9.070 | 8.849 | 8.905 | 296,195 | -0.15(-1.61%) |
Feb 28, 2018 | 9.209 | 9.209 | 9.038 | 9.051 | 202,805 | -0.13(-1.45%) |
Feb 27, 2018 | 9.278 | 9.278 | 9.146 | 9.184 | 129,886 | -0.08(-0.82%) |
Feb 26, 2018 | 9.190 | 9.266 | 9.165 | 9.259 | 477,597 | +0.11(+1.17%) |
Feb 23, 2018 | 9.013 | 9.165 | 9.013 | 9.152 | 175,510 | +0.17(+1.90%) |
Feb 22, 2018 | 9.007 | 9.076 | 8.981 | 8.981 | 242,716 | -0.03(-0.28%) |
Feb 21, 2018 | 9.026 | 9.095 | 8.995 | 9.007 | 75,151 | -0.02(-0.21%) |
Feb 20, 2018 | 9.045 | 9.082 | 9.000 | 9.026 | 174,325 | -0.07(-0.72%) |
Feb 16, 2018 | 9.091 | 9.091 | 9.091 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 9.016 | 9.031 | 8.915 | 9.003 | 158,494 | +0.06(+0.70%) |
Feb 14, 2018 | 8.808 | 8.965 | 8.790 | 8.940 | 154,808 | +0.08(+0.92%) |
Feb 13, 2018 | 8.789 | 8.871 | 8.708 | 8.859 | 244,454 | +0.06(+0.71%) |
Feb 12, 2018 | 8.695 | 8.833 | 8.670 | 8.796 | 289,669 | +0.17(+1.97%) |
Feb 09, 2018 | 8.683 | 8.689 | 8.447 | 8.626 | 396,281 | +0.04(+0.51%) |
Feb 08, 2018 | 8.827 | 8.827 | 8.570 | 8.582 | 330,280 | -0.22(-2.50%) |
Feb 07, 2018 | 8.733 | 8.896 | 8.683 | 8.802 | 259,820 | +0.05(+0.57%) |
Feb 06, 2018 | 8.387 | 8.783 | 8.387 | 8.752 | 520,872 | +0.14(+1.60%) |
Feb 05, 2018 | 8.991 | 9.054 | 8.299 | 8.614 | 919,465 | -0.44(-4.86%) |
Feb 02, 2018 | 9.173 | 9.198 | 9.053 | 9.053 | 180,825 | -0.16(-1.77%) |