Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.631 | 9.733 | 9.397 | 9.397 | 708,173 | -0.27(-2.82%) |
Apr 27, 2018 | 9.748 | 9.787 | 9.592 | 9.670 | 652,277 | -0.08(-0.80%) |
Apr 26, 2018 | 9.865 | 9.904 | 9.709 | 9.748 | 520,975 | -0.12(-1.19%) |
Apr 25, 2018 | 9.943 | 10.02 | 9.845 | 9.865 | 517,946 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.865 | 9.943 | 678,032 | -0.04(-0.39%) |
Apr 23, 2018 | 9.982 | 10.14 | 9.943 | 9.982 | 359,366 | +0.00(+0.00%) |
Apr 20, 2018 | 10.18 | 10.24 | 9.884 | 9.982 | 617,267 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.22 | 751,178 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.55 | 10.29 | 10.33 | 509,436 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.24 | 10.45 | 512,932 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,866 | +0.20(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,490 | -0.08(-0.77%) |
Apr 12, 2018 | 10.18 | 10.29 | 10.14 | 10.14 | 507,617 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.22 | 10.02 | 10.18 | 506,701 | +0.12(+1.16%) |
Apr 10, 2018 | 9.943 | 10.14 | 9.865 | 10.06 | 581,176 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.748 | 9.826 | 535,815 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.24 | 9.943 | 10.02 | 458,099 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.18 | 800,094 | +0.12(+1.16%) |
Apr 04, 2018 | 9.670 | 10.14 | 9.670 | 10.06 | 1,563,325 | +0.23(+2.38%) |
Apr 03, 2018 | 9.748 | 9.904 | 9.689 | 9.826 | 848,662 | +0.19(+2.02%) |
Apr 02, 2018 | 9.748 | 9.826 | 9.611 | 9.631 | 764,950 | -0.16(-1.59%) |
Mar 29, 2018 | 9.787 | 9.787 | 9.787 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.553 | 9.767 | 9.514 | 9.709 | 591,355 | +0.19(+2.05%) |
Mar 27, 2018 | 9.709 | 9.787 | 9.494 | 9.514 | 937,475 | -0.19(-2.01%) |
Mar 26, 2018 | 9.592 | 9.767 | 9.514 | 9.709 | 652,124 | +0.27(+2.89%) |
Mar 23, 2018 | 9.826 | 9.826 | 9.436 | 9.436 | 573,029 | -0.27(-2.81%) |
Mar 22, 2018 | 9.943 | 9.982 | 9.709 | 9.709 | 700,683 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.982 | 9.982 | 477,787 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,317 | -0.08(-0.75%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.20 | 10.33 | 609,173 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,068 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.32 | 10.18 | 10.29 | 496,313 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.18 | 10.29 | 704,592 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.18 | 10.22 | 1,278,441 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 976,855 | +0.20(+1.94%) | |
Mar 09, 2018 | 9.904 | 10.25 | 9.904 | 10.06 | 873,021 | -0.12(-1.15%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.04 | 10.18 | 635,876 | +0.08(+0.77%) |
Mar 07, 2018 | 10.20 | 9.787 | 10.10 | 784,745 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.904 | 9.982 | 9.631 | 9.943 | 744,501 | +0.08(+0.79%) |
Mar 05, 2018 | 9.787 | 10.02 | 9.709 | 9.865 | 672,415 | -0.04(-0.39%) |
Mar 02, 2018 | 9.592 | 10.02 | 9.592 | 9.904 | 688,693 | +0.23(+2.42%) |
Mar 01, 2018 | 9.826 | 10.00 | 9.631 | 9.670 | 600,182 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.826 | 9.865 | 882,931 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.56 | 10.15 | 10.17 | 576,691 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.56 | 10.25 | 10.44 | 648,468 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.56 | 10.29 | 10.44 | 541,347 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.25 | 10.25 | 968,314 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.60 | 10.32 | 10.36 | 964,355 | +0.00(+0.00%) |
Feb 20, 2018 | 10.56 | 10.73 | 10.36 | 10.36 | 914,424 | -0.23(-2.20%) |
Feb 16, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,535,977 | +0.62(+6.18%) |
Feb 14, 2018 | 9.975 | 10.44 | 9.897 | 10.05 | 2,606,675 | +1.40(+16.14%) |
Feb 13, 2018 | 8.539 | 8.733 | 8.539 | 8.655 | 2,051,151 | +0.00(+0.00%) |
Feb 12, 2018 | 8.694 | 8.810 | 8.616 | 8.655 | 2,048,388 | +0.00(+0.00%) |
Feb 09, 2018 | 8.810 | 8.849 | 8.578 | 8.655 | 979,274 | -0.08(-0.89%) |
Feb 08, 2018 | 8.888 | 8.888 | 8.752 | 8.733 | 601,046 | -0.12(-1.32%) |
Feb 07, 2018 | 8.849 | 8.849 | 8.772 | 8.849 | 475,815 | +0.00(+0.00%) |
Feb 06, 2018 | 8.500 | 8.966 | 8.461 | 8.849 | 783,465 | -0.02(-0.22%) |
Feb 05, 2018 | 8.849 | 9.063 | 8.772 | 8.869 | 610,413 | -0.06(-0.65%) |
Feb 02, 2018 | 9.160 | 9.160 | 8.927 | 8.927 | 918,041 | -0.31(-3.36%) |