Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.480 | 8.830 | 8.480 | 8.650 | 6,852 | +0.05(+0.58%) |
Apr 27, 2018 | 8.600 | 8.600 | 8.480 | 8.600 | 1,600 | -0.07(-0.81%) |
Apr 26, 2018 | 8.840 | 8.840 | 8.540 | 8.670 | 12,580 | +0.14(+1.64%) |
Apr 25, 2018 | 8.585 | 8.690 | 8.480 | 8.530 | 15,810 | -0.07(-0.81%) |
Apr 24, 2018 | 8.820 | 8.820 | 8.481 | 8.600 | 14,677 | -0.34(-3.80%) |
Apr 23, 2018 | 9.000 | 9.000 | 8.780 | 8.940 | 4,121 | -0.16(-1.76%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.100 | 9.100 | 8,934 | -0.09(-0.98%) |
Apr 19, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 448 | +0.17(+1.88%) |
Apr 18, 2018 | 8.940 | 9.100 | 8.940 | 9.020 | 8,078 | +0.14(+1.58%) |
Apr 17, 2018 | 9.080 | 9.080 | 8.800 | 8.880 | 38,030 | -0.22(-2.42%) |
Apr 16, 2018 | 9.050 | 9.100 | 9.035 | 9.100 | 10,394 | +0.10(+1.11%) |
Apr 13, 2018 | 8.985 | 9.020 | 8.970 | 9.000 | 10,774 | -0.37(-3.95%) |
Apr 12, 2018 | 9.600 | 9.600 | 9.300 | 9.370 | 6,832 | -0.19(-1.99%) |
Apr 11, 2018 | 9.760 | 9.760 | 9.360 | 9.560 | 4,474 | -0.06(-0.62%) |
Apr 10, 2018 | 9.610 | 9.660 | 9.580 | 9.620 | 2,983 | +0.16(+1.69%) |
Apr 09, 2018 | 9.610 | 9.610 | 9.460 | 9.460 | 1,361 | -0.04(-0.42%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.340 | 9.500 | 6,290 | -0.05(-0.52%) |
Apr 05, 2018 | 9.555 | 9.710 | 9.400 | 9.550 | 8,292 | +0.17(+1.81%) |
Apr 04, 2018 | 9.325 | 9.580 | 9.325 | 9.380 | 6,416 | +0.33(+3.65%) |
Apr 03, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 4,698 | +0.14(+1.59%) |
Apr 02, 2018 | 8.950 | 8.950 | 8.790 | 8.908 | 19,186 | -0.09(-1.02%) |
Mar 29, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.25(-2.70%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.230 | 9.250 | 12,139 | -0.64(-6.47%) |
Mar 27, 2018 | 10.10 | 10.10 | 9.890 | 9.890 | 5,415 | +0.29(+3.02%) |
Mar 26, 2018 | 9.648 | 9.800 | 9.500 | 9.600 | 31,161 | -0.29(-2.88%) |
Mar 23, 2018 | 10.07 | 10.07 | 9.800 | 9.885 | 28,033 | -0.42(-4.03%) |
Mar 22, 2018 | 10.23 | 10.30 | 10.11 | 10.30 | 9,744 | +0.20(+1.98%) |
Mar 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,884 | +0.30(+3.06%) |
Mar 20, 2018 | 10.00 | 10.08 | 9.800 | 9.800 | 9,120 | -0.23(-2.29%) |
Mar 19, 2018 | 10.25 | 10.25 | 9.988 | 10.03 | 7,722 | +0.01(+0.10%) |
Mar 16, 2018 | 10.22 | 10.22 | 9.920 | 10.02 | 20,009 | -0.24(-2.34%) |
Mar 15, 2018 | 10.25 | 10.26 | 10.14 | 10.26 | 12,662 | +0.05(+0.49%) |
Mar 14, 2018 | 10.38 | 10.38 | 10.20 | 10.21 | 5,858 | -0.17(-1.64%) |
Mar 13, 2018 | 10.34 | 10.44 | 10.32 | 10.38 | 16,931 | +0.19(+1.81%) |
Mar 12, 2018 | 10.07 | 10.22 | 9.770 | 10.20 | 20,782 | +0.45(+4.56%) |
Mar 09, 2018 | 9.785 | 9.785 | 9.670 | 9.750 | 9,027 | +0.10(+1.04%) |
Mar 08, 2018 | 9.570 | 9.650 | 9.500 | 9.650 | 5,765 | +0.41(+4.38%) |
Mar 07, 2018 | 9.400 | 9.400 | 9.245 | 9.245 | 2,800 | -0.07(-0.75%) |
Mar 06, 2018 | 9.330 | 9.330 | 9.305 | 9.315 | 12,160 | -0.04(-0.37%) |
Mar 05, 2018 | 9.090 | 9.480 | 9.090 | 9.350 | 3,748 | +0.03(+0.32%) |
Mar 01, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.30(-3.12%) | |
Feb 28, 2018 | 9.650 | 9.650 | 9.600 | 9.620 | 3,542 | +0.07(+0.73%) |
Feb 27, 2018 | 9.670 | 9.670 | 9.390 | 9.550 | 6,353 | -0.09(-0.93%) |
Feb 26, 2018 | 9.770 | 9.770 | 9.360 | 9.640 | 12,591 | +0.36(+3.88%) |
Feb 23, 2018 | 9.390 | 9.390 | 9.200 | 9.280 | 9,202 | -0.45(-4.62%) |
Feb 22, 2018 | 9.500 | 9.740 | 9.300 | 9.730 | 43,398 | +0.96(+10.95%) |
Feb 21, 2018 | 8.940 | 8.940 | 8.500 | 8.770 | 88,782 | +1.90(+27.75%) |
Feb 20, 2018 | 6.950 | 6.950 | 6.750 | 6.865 | 18,702 | +0.10(+1.49%) |
Feb 16, 2018 | 6.764 | 6.764 | 6.764 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 6.700 | 7.000 | 6.700 | 6.810 | 24,684 | +0.07(+1.04%) |
Feb 14, 2018 | 6.540 | 6.740 | 6.540 | 6.740 | 3,645 | +0.25(+3.82%) |
Feb 13, 2018 | 6.480 | 6.540 | 6.480 | 6.492 | 4,330 | +0.07(+1.04%) |
Feb 12, 2018 | 6.209 | 6.500 | 6.209 | 6.425 | 3,110 | +0.22(+3.63%) |
Feb 09, 2018 | 6.300 | 6.300 | 6.110 | 6.200 | 11,672 | -0.10(-1.59%) |
Feb 08, 2018 | 6.480 | 6.480 | 6.300 | 6.300 | 7,436 | -0.10(-1.56%) |
Feb 07, 2018 | 6.480 | 6.480 | 6.425 | 6.400 | 2,054 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.480 | 6.100 | 6.480 | 40,932 | -0.02(-0.31%) |
Feb 05, 2018 | 6.820 | 6.820 | 6.500 | 6.500 | 24,130 | -0.46(-6.61%) |
Feb 02, 2018 | 6.630 | 7.000 | 6.630 | 6.960 | 8,794 | +0.11(+1.61%) |