Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.21 | 10.24 | 9.961 | 10.24 | 5,501 | +0.05(+0.48%) |
Apr 27, 2018 | 10.10 | 10.24 | 9.988 | 10.19 | 3,565 | +0.02(+0.20%) |
Apr 26, 2018 | 10.40 | 10.49 | 10.16 | 10.17 | 13,064 | -0.25(-2.40%) |
Apr 25, 2018 | 10.23 | 10.42 | 10.23 | 10.42 | 4,557 | +0.17(+1.66%) |
Apr 24, 2018 | 10.39 | 10.39 | 10.20 | 10.25 | 10,291 | -0.15(-1.44%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.06 | 10.40 | 20,967 | +0.60(+6.07%) |
Apr 20, 2018 | 9.805 | 9.830 | 9.620 | 9.805 | 3,769 | -0.37(-3.66%) |
Apr 19, 2018 | 9.955 | 10.21 | 9.870 | 10.18 | 3,189 | +0.06(+0.56%) |
Apr 18, 2018 | 9.980 | 10.26 | 9.980 | 10.12 | 28,548 | -0.03(-0.30%) |
Apr 17, 2018 | 10.00 | 10.25 | 10.00 | 10.15 | 35,093 | -0.10(-0.98%) |
Apr 16, 2018 | 10.22 | 10.25 | 9.980 | 10.25 | 11,792 | +0.38(+3.85%) |
Apr 13, 2018 | 9.898 | 10.06 | 9.870 | 9.870 | 7,593 | +0.14(+1.45%) |
Apr 12, 2018 | 9.560 | 9.910 | 9.520 | 9.729 | 5,511 | -0.45(-4.43%) |
Apr 11, 2018 | 10.25 | 10.25 | 9.930 | 10.18 | 6,166 | +0.13(+1.29%) |
Apr 10, 2018 | 10.02 | 10.05 | 9.980 | 10.05 | 8,327 | +0.05(+0.50%) |
Apr 09, 2018 | 9.900 | 10.05 | 9.860 | 10.00 | 62,757 | +0.09(+0.86%) |
Apr 06, 2018 | 9.840 | 9.980 | 9.780 | 9.915 | 8,500 | +0.27(+2.78%) |
Apr 05, 2018 | 9.680 | 9.900 | 9.602 | 9.647 | 23,948 | -0.01(-0.11%) |
Apr 04, 2018 | 9.360 | 9.658 | 9.360 | 9.658 | 4,533 | +0.32(+3.43%) |
Apr 03, 2018 | 9.410 | 9.410 | 9.149 | 9.338 | 4,609 | +0.16(+1.72%) |
Apr 02, 2018 | 9.290 | 9.320 | 9.030 | 9.180 | 4,637 | -0.13(-1.37%) |
Mar 29, 2018 | 9.307 | 9.307 | 9.307 | 0 | +0.17(+1.83%) | |
Mar 28, 2018 | 9.190 | 9.260 | 9.020 | 9.140 | 38,369 | +0.07(+0.77%) |
Mar 27, 2018 | 9.283 | 9.300 | 9.070 | 9.070 | 110,772 | -0.12(-1.31%) |
Mar 26, 2018 | 9.312 | 9.350 | 9.190 | 9.190 | 96,663 | +0.26(+2.91%) |
Mar 23, 2018 | 8.951 | 9.260 | 8.930 | 8.930 | 128,689 | +0.03(+0.34%) |
Mar 22, 2018 | 8.767 | 8.920 | 8.740 | 8.900 | 68,482 | +0.15(+1.71%) |
Mar 21, 2018 | 8.848 | 8.900 | 8.690 | 8.750 | 80,601 | -0.25(-2.75%) |
Mar 20, 2018 | 8.850 | 9.010 | 8.850 | 8.997 | 135,864 | -0.02(-0.25%) |
Mar 19, 2018 | 9.180 | 9.180 | 8.930 | 9.020 | 12,276 | +0.12(+1.35%) |
Mar 16, 2018 | 8.992 | 9.180 | 8.900 | 8.900 | 372,320 | -0.12(-1.33%) |
Mar 15, 2018 | 8.980 | 9.180 | 8.980 | 9.020 | 393,666 | +0.10(+1.12%) |
Mar 14, 2018 | 8.955 | 9.176 | 8.920 | 8.920 | 205,371 | -0.31(-3.36%) |
Mar 13, 2018 | 9.210 | 9.210 | 9.210 | 9.230 | 33,193 | +0.04(+0.42%) |
Mar 12, 2018 | 9.250 | 9.390 | 9.190 | 9.191 | 97,401 | +0.83(+9.95%) |
Mar 09, 2018 | 8.227 | 8.360 | 8.190 | 8.360 | 37,125 | +0.20(+2.45%) |
Mar 08, 2018 | 8.280 | 8.320 | 8.160 | 8.160 | 42,533 | +0.07(+0.93%) |
Mar 07, 2018 | 8.254 | 8.280 | 8.046 | 8.085 | 7,750 | -0.10(-1.28%) |
Mar 06, 2018 | 8.330 | 8.330 | 8.190 | 8.190 | 18,138 | -0.03(-0.39%) |
Mar 05, 2018 | 8.185 | 8.230 | 8.050 | 8.222 | 5,335 | +0.09(+1.07%) |
Mar 02, 2018 | 8.123 | 8.150 | 8.015 | 8.135 | 6,750 | -0.09(-1.03%) |
Mar 01, 2018 | 8.190 | 8.278 | 8.080 | 8.220 | 5,926 | -0.06(-0.72%) |
Feb 28, 2018 | 8.060 | 8.350 | 8.060 | 8.280 | 17,367 | +0.04(+0.49%) |
Feb 27, 2018 | 8.393 | 8.410 | 8.240 | 8.240 | 9,814 | -0.13(-1.55%) |
Feb 26, 2018 | 8.466 | 8.466 | 8.250 | 8.370 | 23,161 | -0.13(-1.53%) |
Feb 23, 2018 | 8.385 | 8.500 | 8.350 | 8.500 | 11,998 | +0.17(+2.04%) |
Feb 22, 2018 | 8.393 | 8.420 | 8.300 | 8.330 | 25,163 | +0.02(+0.24%) |
Feb 21, 2018 | 8.282 | 8.310 | 8.050 | 8.310 | 9,655 | +0.14(+1.75%) |
Feb 20, 2018 | 8.192 | 8.220 | 7.953 | 8.167 | 18,871 | +0.05(+0.64%) |
Feb 16, 2018 | 8.115 | 8.115 | 8.115 | 0 | +0.16(+1.95%) | |
Feb 15, 2018 | 8.152 | 8.220 | 7.960 | 7.960 | 8,045 | +0.04(+0.44%) |
Feb 14, 2018 | 7.951 | 8.000 | 7.800 | 7.925 | 5,573 | -0.16(-1.92%) |
Feb 13, 2018 | 7.750 | 8.080 | 7.750 | 8.080 | 11,544 | +0.17(+2.15%) |
Feb 12, 2018 | 7.719 | 7.980 | 7.700 | 7.910 | 6,435 | -0.07(-0.85%) |
Feb 09, 2018 | 7.855 | 8.080 | 7.780 | 7.978 | 16,203 | -0.25(-2.99%) |
Feb 08, 2018 | 8.228 | 8.250 | 8.052 | 8.224 | 6,821 | +0.16(+1.97%) |
Feb 07, 2018 | 7.985 | 8.140 | 7.897 | 8.065 | 10,932 | -0.26(-3.06%) |
Feb 06, 2018 | 7.990 | 8.407 | 7.800 | 8.320 | 11,595 | -0.07(-0.83%) |
Feb 05, 2018 | 8.460 | 8.530 | 8.194 | 8.390 | 10,167 | +0.29(+3.58%) |
Feb 02, 2018 | 8.149 | 8.410 | 8.100 | 8.100 | 16,759 | +0.15(+1.89%) |