Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.216 | 9.504 | 9.000 | 9.448 | 8,369 | +0.09(+0.94%) |
Apr 27, 2018 | 10.08 | 10.08 | 9.360 | 9.360 | 10,512 | -0.22(-2.31%) |
Apr 26, 2018 | 9.401 | 10.25 | 9.360 | 9.581 | 7,031 | +0.19(+2.03%) |
Apr 25, 2018 | 9.398 | 9.864 | 9.362 | 9.391 | 5,599 | +0.01(+0.13%) |
Apr 24, 2018 | 10.17 | 10.26 | 9.362 | 9.378 | 12,221 | -0.88(-8.60%) |
Apr 23, 2018 | 10.44 | 10.80 | 9.900 | 10.26 | 41,543 | +0.22(+2.17%) |
Apr 20, 2018 | 10.08 | 10.90 | 9.936 | 10.04 | 12,205 | -0.20(-1.99%) |
Apr 19, 2018 | 10.98 | 11.29 | 9.720 | 10.25 | 27,653 | -0.73(-6.69%) |
Apr 18, 2018 | 9.900 | 11.65 | 9.450 | 10.98 | 98,254 | +1.22(+12.55%) |
Apr 17, 2018 | 9.900 | 10.26 | 9.450 | 9.756 | 14,901 | +0.13(+1.31%) |
Apr 16, 2018 | 9.900 | 10.08 | 9.450 | 9.630 | 9,091 | -0.63(-6.14%) |
Apr 13, 2018 | 10.26 | 10.26 | 9.540 | 10.26 | 19,417 | +0.29(+2.89%) |
Apr 12, 2018 | 9.180 | 10.57 | 9.000 | 9.972 | 42,657 | +0.79(+8.63%) |
Apr 11, 2018 | 9.000 | 9.360 | 8.820 | 9.180 | 8,733 | +0.18(+2.00%) |
Apr 10, 2018 | 9.360 | 9.360 | 8.854 | 9.000 | 5,640 | -0.20(-2.13%) |
Apr 09, 2018 | 9.326 | 9.538 | 8.820 | 9.196 | 7,161 | -0.02(-0.20%) |
Apr 06, 2018 | 9.405 | 9.405 | 8.856 | 9.214 | 13,128 | +0.05(+0.53%) |
Apr 05, 2018 | 8.910 | 9.538 | 8.885 | 9.166 | 13,348 | +0.26(+2.87%) |
Apr 04, 2018 | 8.995 | 8.995 | 8.280 | 8.910 | 15,442 | +0.04(+0.41%) |
Apr 03, 2018 | 9.522 | 9.522 | 8.732 | 8.874 | 15,884 | -0.48(-5.17%) |
Apr 02, 2018 | 8.989 | 9.538 | 8.730 | 9.358 | 39,111 | +0.37(+4.10%) |
Mar 29, 2018 | 8.989 | 8.989 | 8.989 | 0 | +0.15(+1.71%) | |
Mar 28, 2018 | 9.180 | 9.342 | 8.460 | 8.838 | 29,441 | -0.50(-5.39%) |
Mar 27, 2018 | 9.538 | 9.538 | 8.951 | 9.342 | 58,109 | +0.16(+1.76%) |
Mar 26, 2018 | 9.898 | 9.898 | 8.654 | 9.180 | 56,240 | -0.72(-7.26%) |
Mar 23, 2018 | 10.89 | 11.29 | 9.360 | 9.898 | 62,707 | -1.08(-9.87%) |
Mar 22, 2018 | 11.38 | 11.43 | 10.82 | 10.98 | 20,610 | -0.18(-1.60%) |
Mar 21, 2018 | 11.23 | 11.65 | 10.81 | 11.16 | 59,847 | +0.04(+0.32%) |
Mar 20, 2018 | 11.81 | 11.88 | 10.62 | 11.12 | 63,796 | -0.58(-4.92%) |
Mar 19, 2018 | 11.88 | 12.06 | 10.86 | 11.70 | 62,519 | -0.03(-0.28%) |
Mar 16, 2018 | 11.70 | 12.10 | 11.34 | 11.73 | 18,221 | -0.15(-1.23%) |
Mar 15, 2018 | 12.90 | 13.32 | 11.43 | 11.88 | 44,995 | -0.88(-6.93%) |
Mar 14, 2018 | 11.00 | 12.82 | 10.62 | 12.76 | 102,500 | +1.74(+15.74%) |
Mar 13, 2018 | 11.28 | 11.50 | 10.62 | 11.03 | 22,643 | -0.31(-2.76%) |
Mar 12, 2018 | 11.70 | 11.70 | 10.98 | 11.34 | 32,846 | -0.36(-3.08%) |
Mar 09, 2018 | 11.52 | 12.06 | 10.44 | 11.70 | 54,210 | +0.52(+4.62%) |
Mar 08, 2018 | 12.01 | 12.17 | 11.01 | 11.18 | 59,827 | -0.98(-8.09%) |
Mar 07, 2018 | 11.70 | 12.17 | 49,217 | +0.01(+0.06%) | ||
Mar 06, 2018 | 12.42 | 12.60 | 11.70 | 12.16 | 64,230 | -0.08(-0.65%) |
Mar 05, 2018 | 12.60 | 13.41 | 11.70 | 12.24 | 86,343 | -0.09(-0.73%) |
Mar 02, 2018 | 12.96 | 12.97 | 11.70 | 12.33 | 95,650 | -0.63(-4.86%) |
Mar 01, 2018 | 16.20 | 16.38 | 12.00 | 12.96 | 254,403 | -1.62(-11.11%) |
Feb 28, 2018 | 11.70 | 17.43 | 11.70 | 14.58 | 775,761 | +3.15(+27.56%) |
Feb 27, 2018 | 9.540 | 11.70 | 9.000 | 11.43 | 458,760 | +3.33(+41.11%) |
Feb 26, 2018 | 13.50 | 13.50 | 8.100 | 8.100 | 580,022 | -20.70(-71.88%) |
Feb 23, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 3,657 | +0.90(+3.23%) |
Feb 22, 2018 | 27.90 | 28.80 | 27.90 | 27.90 | 5,732 | +0.00(+0.00%) |
Feb 21, 2018 | 30.60 | 30.60 | 27.90 | 27.90 | 9,781 | -1.80(-6.06%) |
Feb 20, 2018 | 29.70 | 31.50 | 29.70 | 29.70 | 7,119 | +0.00(+0.00%) |
Feb 16, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 28.80 | 29.70 | 27.90 | 29.61 | 8,841 | +0.81(+2.81%) |
Feb 14, 2018 | 28.80 | 28.80 | 27.99 | 28.80 | 4,982 | +0.00(+0.00%) |
Feb 13, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 5,213 | +0.90(+3.23%) |
Feb 12, 2018 | 28.80 | 28.80 | 27.90 | 27.90 | 6,471 | -0.90(-3.13%) |
Feb 09, 2018 | 28.80 | 30.51 | 27.00 | 28.80 | 19,521 | +0.00(+0.00%) |
Feb 08, 2018 | 29.70 | 31.50 | 29.70 | 28.80 | 9,724 | -0.90(-3.03%) |
Feb 07, 2018 | 28.80 | 28.80 | 28.80 | 29.70 | 7,525 | +0.45(+1.54%) |
Feb 06, 2018 | 27.90 | 29.70 | 27.00 | 29.25 | 10,276 | +0.27(+0.93%) |
Feb 05, 2018 | 29.70 | 29.88 | 26.10 | 28.98 | 20,587 | -1.17(-3.88%) |
Feb 02, 2018 | 31.50 | 31.95 | 29.70 | 30.15 | 10,843 | -1.35(-4.29%) |