Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.416 | 8.562 | 8.233 | 8.309 | 5,426 | -0.09(-1.03%) |
Apr 27, 2018 | 8.390 | 8.395 | 8.390 | 8.395 | 598 | +0.15(+1.76%) |
Apr 26, 2018 | 8.557 | 8.557 | 8.250 | 8.250 | 689 | -0.19(-2.23%) |
Apr 25, 2018 | 8.438 | 8.438 | 8.422 | 8.438 | 1,817 | +0.01(+0.06%) |
Apr 24, 2018 | 8.427 | 8.433 | 8.427 | 8.433 | 945 | -0.05(-0.57%) |
Apr 23, 2018 | 8.535 | 8.745 | 8.481 | 8.481 | 1,815 | +0.13(+1.55%) |
Apr 20, 2018 | 8.347 | 8.422 | 8.347 | 8.352 | 882 | -0.08(-0.89%) |
Apr 19, 2018 | 8.347 | 8.427 | 8.174 | 8.427 | 11,669 | +0.08(+0.97%) |
Apr 18, 2018 | 8.244 | 8.470 | 7.991 | 8.347 | 30,269 | -0.08(-0.96%) |
Apr 17, 2018 | 8.637 | 8.637 | 8.164 | 8.427 | 30,531 | -0.21(-2.43%) |
Apr 16, 2018 | 8.578 | 8.815 | 8.578 | 8.637 | 5,658 | +0.13(+1.58%) |
Apr 13, 2018 | 8.610 | 8.621 | 8.438 | 8.503 | 3,030 | -0.08(-0.94%) |
Apr 12, 2018 | 8.906 | 8.906 | 8.583 | 8.583 | 5,086 | -0.04(-0.50%) |
Apr 11, 2018 | 8.825 | 8.871 | 8.626 | 8.626 | 2,361 | -0.81(-8.56%) |
Apr 10, 2018 | 9.450 | 9.633 | 9.421 | 9.434 | 3,530 | +0.02(+0.17%) |
Apr 09, 2018 | 9.078 | 9.417 | 9.078 | 9.417 | 4,757 | +0.75(+8.70%) |
Apr 06, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 237 | -0.16(-1.83%) |
Apr 05, 2018 | 8.825 | 8.831 | 8.825 | 8.825 | 1,391 | +0.05(+0.61%) |
Apr 04, 2018 | 8.524 | 8.987 | 8.524 | 8.772 | 2,486 | +0.13(+1.56%) |
Apr 03, 2018 | 8.739 | 8.747 | 8.626 | 8.637 | 6,345 | +0.10(+1.20%) |
Apr 02, 2018 | 8.734 | 8.734 | 8.503 | 8.535 | 5,792 | -0.21(-2.40%) |
Mar 29, 2018 | 8.745 | 8.745 | 8.745 | 0 | -0.25(-2.75%) | |
Mar 28, 2018 | 8.793 | 8.992 | 8.772 | 8.992 | 9,750 | -0.14(-1.53%) |
Mar 27, 2018 | 9.202 | 9.202 | 8.895 | 9.132 | 4,558 | -0.17(-1.79%) |
Mar 26, 2018 | 9.304 | 9.390 | 9.148 | 9.299 | 13,346 | -0.52(-5.26%) |
Mar 23, 2018 | 9.633 | 9.816 | 9.579 | 9.816 | 9,417 | +0.00(+0.02%) |
Mar 22, 2018 | 9.939 | 9.939 | 9.813 | 9.813 | 2,863 | -0.13(-1.27%) |
Mar 21, 2018 | 10.02 | 10.12 | 9.939 | 9.939 | 1,334 | -0.09(-0.91%) |
Mar 20, 2018 | 10.01 | 10.04 | 10.01 | 10.03 | 1,352 | +0.13(+1.36%) |
Mar 19, 2018 | 9.756 | 9.982 | 9.756 | 9.896 | 5,429 | -0.01(-0.12%) |
Mar 16, 2018 | 10.01 | 10.01 | 9.908 | 9.908 | 802 | +0.10(+1.05%) |
Mar 15, 2018 | 9.886 | 9.956 | 9.799 | 9.805 | 11,608 | -0.06(-0.58%) |
Mar 14, 2018 | 9.670 | 9.862 | 9.654 | 9.862 | 6,795 | +0.14(+1.47%) |
Mar 13, 2018 | 10.01 | 10.01 | 9.660 | 9.719 | 32,933 | -0.19(-1.95%) |
Mar 12, 2018 | 10.13 | 10.13 | 9.902 | 9.912 | 19,415 | -0.21(-2.07%) |
Mar 09, 2018 | 10.20 | 10.20 | 10.12 | 10.12 | 13,622 | +0.06(+0.64%) |
Mar 08, 2018 | 10.12 | 10.44 | 10.04 | 10.06 | 12,565 | -0.06(-0.59%) |
Mar 07, 2018 | 10.42 | 9.848 | 10.12 | 30,016 | -0.61(-5.67%) | |
Mar 06, 2018 | 10.47 | 11.04 | 10.32 | 10.73 | 103,265 | +0.26(+2.48%) |
Mar 05, 2018 | 10.42 | 10.55 | 10.42 | 10.47 | 44,568 | -0.04(-0.38%) |
Mar 02, 2018 | 10.50 | 10.51 | 10.43 | 10.51 | 17,318 | +0.29(+2.83%) |
Mar 01, 2018 | 10.05 | 10.52 | 10.05 | 10.22 | 32,767 | -0.17(-1.60%) |
Feb 28, 2018 | 10.38 | 10.76 | 10.38 | 10.38 | 23,524 | +0.08(+0.81%) |
Feb 27, 2018 | 10.35 | 10.35 | 10.30 | 10.30 | 3,972 | -0.19(-1.84%) |
Feb 26, 2018 | 10.47 | 10.49 | 10.43 | 10.49 | 13,107 | +0.09(+0.86%) |
Feb 23, 2018 | 10.35 | 10.50 | 10.32 | 10.40 | 7,545 | +0.05(+0.51%) |
Feb 22, 2018 | 10.30 | 10.35 | 10.12 | 10.35 | 45,926 | +0.37(+3.73%) |
Feb 21, 2018 | 10.81 | 10.81 | 9.978 | 9.978 | 2,043 | +0.00(+0.00%) |
Feb 20, 2018 | 9.968 | 10.15 | 9.968 | 9.978 | 27,331 | +0.10(+1.04%) |
Feb 16, 2018 | 9.875 | 9.875 | 9.875 | 0 | +0.19(+1.96%) | |
Feb 15, 2018 | 9.669 | 9.685 | 9.669 | 9.685 | 2,564 | -0.03(-0.34%) |
Feb 14, 2018 | 9.685 | 9.778 | 9.645 | 9.718 | 19,051 | +0.25(+2.63%) |
Feb 13, 2018 | 9.599 | 9.728 | 9.469 | 9.469 | 4,863 | -0.03(-0.28%) |
Feb 12, 2018 | 9.496 | 9.496 | 9.453 | 9.496 | 2,826 | +0.07(+0.78%) |
Feb 09, 2018 | 9.599 | 9.599 | 9.423 | 9.423 | 3,292 | -0.18(-1.87%) |
Feb 08, 2018 | 9.715 | 9.728 | 9.523 | 9.602 | 10,010 | -0.32(-3.21%) |
Feb 07, 2018 | 9.669 | 9.865 | 9.669 | 9.921 | 4,297 | +0.29(+2.97%) |
Feb 06, 2018 | 9.665 | 9.665 | 9.536 | 9.635 | 5,170 | +0.00(+0.03%) |
Feb 05, 2018 | 9.752 | 9.629 | 9.632 | 10,796 | -0.34(-3.40%) | |
Feb 02, 2018 | 10.47 | 10.47 | 9.971 | 9.971 | 20,565 | -0.22(-2.12%) |