Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.01 | 10.02 | 9.872 | 9.881 | 1,739,675 | -0.09(-0.90%) |
Apr 27, 2018 | 9.925 | 10.01 | 9.890 | 9.970 | 914,655 | +0.06(+0.63%) |
Apr 26, 2018 | 9.970 | 9.983 | 9.881 | 9.907 | 1,785,676 | -0.02(-0.18%) |
Apr 25, 2018 | 9.899 | 9.961 | 9.836 | 9.925 | 1,352,716 | +0.02(+0.18%) |
Apr 24, 2018 | 9.934 | 9.939 | 9.836 | 9.907 | 1,270,408 | +0.04(+0.36%) |
Apr 23, 2018 | 9.907 | 9.930 | 9.849 | 9.872 | 1,520,200 | -0.02(-0.18%) |
Apr 20, 2018 | 9.890 | 9.970 | 9.872 | 9.890 | 1,454,545 | -0.02(-0.18%) |
Apr 19, 2018 | 9.988 | 10.02 | 9.854 | 9.907 | 1,198,718 | -0.09(-0.89%) |
Apr 18, 2018 | 10.01 | 10.05 | 9.961 | 9.997 | 1,075,721 | +0.01(+0.09%) |
Apr 17, 2018 | 9.934 | 10.03 | 9.827 | 9.988 | 2,560,595 | +0.14(+1.45%) |
Apr 16, 2018 | 9.863 | 9.907 | 9.814 | 9.845 | 1,834,061 | +0.05(+0.55%) |
Apr 13, 2018 | 9.657 | 9.800 | 9.648 | 9.791 | 4,574,337 | +0.21(+2.15%) |
Apr 12, 2018 | 9.362 | 9.630 | 9.210 | 9.586 | 4,385,168 | +0.27(+2.88%) |
Apr 11, 2018 | 9.094 | 9.322 | 9.067 | 9.317 | 4,121,740 | +0.20(+2.16%) |
Apr 10, 2018 | 9.264 | 9.264 | 9.107 | 9.121 | 1,977,064 | -0.06(-0.68%) |
Apr 09, 2018 | 9.451 | 9.451 | 9.183 | 9.183 | 3,666,313 | -0.24(-2.56%) |
Apr 06, 2018 | 9.380 | 9.434 | 9.331 | 9.425 | 3,124,811 | +0.03(+0.29%) |
Apr 05, 2018 | 9.425 | 9.429 | 9.317 | 9.398 | 1,597,303 | +0.00(+0.00%) |
Apr 04, 2018 | 9.317 | 9.443 | 9.255 | 9.398 | 2,080,547 | +0.02(+0.19%) |
Apr 03, 2018 | 9.282 | 9.478 | 9.201 | 9.380 | 2,468,410 | +0.15(+1.65%) |
Apr 02, 2018 | 9.326 | 9.407 | 9.165 | 9.228 | 2,494,810 | -0.11(-1.15%) |
Mar 29, 2018 | 9.335 | 9.335 | 9.335 | 0 | -0.16(-1.69%) | |
Mar 28, 2018 | 9.139 | 9.648 | 9.139 | 9.496 | 8,110,730 | +0.52(+5.83%) |
Mar 27, 2018 | 9.044 | 9.088 | 8.916 | 8.973 | 2,440,072 | -0.08(-0.88%) |
Mar 26, 2018 | 8.911 | 9.070 | 8.872 | 9.053 | 2,584,634 | +0.25(+2.81%) |
Mar 23, 2018 | 9.106 | 9.106 | 8.805 | 8.805 | 1,932,454 | -0.27(-3.02%) |
Mar 22, 2018 | 9.141 | 9.280 | 9.079 | 9.079 | 2,128,698 | -0.15(-1.63%) |
Mar 21, 2018 | 9.406 | 9.423 | 9.159 | 9.229 | 3,492,512 | -0.19(-1.97%) |
Mar 20, 2018 | 9.512 | 9.565 | 9.318 | 9.415 | 3,981,971 | -0.09(-0.93%) |
Mar 19, 2018 | 9.538 | 9.538 | 9.322 | 9.503 | 2,384,060 | -0.04(-0.37%) |
Mar 16, 2018 | 9.450 | 9.556 | 9.379 | 9.538 | 3,270,059 | +0.08(+0.84%) |
Mar 15, 2018 | 9.459 | 9.468 | 9.340 | 9.459 | 1,963,912 | +0.03(+0.28%) |
Mar 14, 2018 | 9.388 | 9.432 | 9.344 | 9.432 | 2,232,600 | +0.07(+0.75%) |
Mar 13, 2018 | 9.423 | 9.476 | 9.340 | 9.362 | 1,762,255 | -0.06(-0.66%) |
Mar 12, 2018 | 9.423 | 9.432 | 9.353 | 9.423 | 1,701,240 | -0.02(-0.19%) |
Mar 09, 2018 | 9.344 | 9.441 | 9.309 | 9.441 | 1,640,610 | +0.11(+1.23%) |
Mar 08, 2018 | 9.309 | 9.335 | 9.247 | 9.326 | 1,775,614 | +0.03(+0.28%) |
Mar 07, 2018 | 9.326 | 9.300 | 2,333,711 | +0.13(+1.45%) | ||
Mar 06, 2018 | 9.106 | 9.172 | 9.017 | 9.167 | 2,444,353 | +0.05(+0.58%) |
Mar 05, 2018 | 9.008 | 9.114 | 8.920 | 9.114 | 3,230,299 | +0.12(+1.38%) |
Mar 02, 2018 | 8.876 | 9.000 | 8.717 | 8.991 | 2,775,804 | +0.05(+0.59%) |
Mar 01, 2018 | 9.017 | 9.114 | 8.867 | 8.938 | 3,110,745 | -0.14(-1.56%) |
Feb 28, 2018 | 9.194 | 9.256 | 8.929 | 9.079 | 4,557,147 | -0.10(-1.06%) |
Feb 27, 2018 | 9.644 | 9.644 | 9.123 | 9.176 | 2,341,417 | -0.44(-4.59%) |
Feb 26, 2018 | 9.803 | 9.856 | 9.574 | 9.618 | 1,982,179 | -0.19(-1.98%) |
Feb 23, 2018 | 9.697 | 9.816 | 9.662 | 9.812 | 1,660,661 | +0.18(+1.83%) |
Feb 22, 2018 | 9.635 | 2,641,160 | -0.02(-0.18%) | |||
Feb 21, 2018 | 9.662 | 9.883 | 9.609 | 9.653 | 2,845,635 | -0.17(-1.71%) |
Feb 20, 2018 | 9.936 | 10.03 | 9.803 | 9.821 | 2,730,868 | -0.20(-2.03%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.89%) | |
Feb 15, 2018 | 9.945 | 10.01 | 9.900 | 9.936 | 3,909,811 | +0.04(+0.45%) |
Feb 14, 2018 | 9.697 | 9.914 | 9.688 | 9.892 | 2,264,915 | +0.09(+0.90%) |
Feb 13, 2018 | 9.741 | 9.856 | 9.618 | 9.803 | 2,434,838 | -0.02(-0.18%) |
Feb 12, 2018 | 9.847 | 9.883 | 9.556 | 9.821 | 2,203,065 | -0.02(-0.18%) |
Feb 09, 2018 | 9.653 | 9.927 | 9.468 | 9.839 | 2,787,221 | +0.27(+2.86%) |
Feb 08, 2018 | 9.839 | 9.839 | 9.565 | 9.565 | 2,297,616 | -0.25(-2.52%) |
Feb 07, 2018 | 9.856 | 9.936 | 9.812 | 9.812 | 1,528,338 | -0.08(-0.80%) |
Feb 06, 2018 | 9.662 | 9.936 | 9.494 | 9.892 | 2,779,496 | -0.02(-0.18%) |
Feb 05, 2018 | 10.09 | 10.15 | 9.759 | 9.909 | 2,186,665 | -0.22(-2.18%) |
Feb 02, 2018 | 10.31 | 10.32 | 10.06 | 10.13 | 2,353,560 | -0.22(-2.13%) |