Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.990 | 9.190 | 8.910 | 8.970 | 1,996,233 | -0.02(-0.22%) |
Apr 27, 2018 | 9.000 | 9.090 | 8.860 | 8.990 | 1,196,207 | -0.12(-1.32%) |
Apr 26, 2018 | 9.050 | 9.190 | 8.940 | 9.110 | 1,084,221 | +0.13(+1.45%) |
Apr 25, 2018 | 9.090 | 9.165 | 8.850 | 8.980 | 1,149,822 | -0.16(-1.75%) |
Apr 24, 2018 | 9.360 | 9.370 | 8.990 | 9.140 | 1,158,018 | +0.05(+0.55%) |
Apr 23, 2018 | 9.250 | 9.400 | 9.050 | 9.090 | 1,484,463 | -0.30(-3.19%) |
Apr 20, 2018 | 9.410 | 9.490 | 9.310 | 9.390 | 921,613 | -0.01(-0.11%) |
Apr 19, 2018 | 9.460 | 9.540 | 9.280 | 9.400 | 1,999,296 | -0.14(-1.47%) |
Apr 18, 2018 | 9.190 | 9.720 | 9.150 | 9.540 | 2,389,033 | +0.63(+7.07%) |
Apr 17, 2018 | 8.770 | 8.950 | 8.580 | 8.910 | 1,681,441 | -0.05(-0.56%) |
Apr 16, 2018 | 9.260 | 9.260 | 8.930 | 8.960 | 1,500,321 | -0.11(-1.21%) |
Apr 13, 2018 | 9.090 | 9.130 | 8.820 | 9.070 | 1,795,349 | +0.10(+1.11%) |
Apr 12, 2018 | 8.970 | 9.030 | 8.860 | 8.970 | 1,099,917 | -0.16(-1.75%) |
Apr 11, 2018 | 9.280 | 9.325 | 9.090 | 9.130 | 1,656,205 | -0.16(-1.72%) |
Apr 10, 2018 | 9.160 | 9.460 | 9.080 | 9.290 | 1,991,274 | +0.43(+4.85%) |
Apr 09, 2018 | 8.890 | 8.940 | 8.590 | 8.860 | 1,609,719 | +0.07(+0.80%) |
Apr 06, 2018 | 8.790 | 1,285,295 | -0.26(-2.87%) | |||
Apr 05, 2018 | 8.630 | 9.060 | 8.620 | 9.050 | 1,723,398 | +0.50(+5.85%) |
Apr 04, 2018 | 8.490 | 8.600 | 8.360 | 8.550 | 2,509,370 | -0.24(-2.73%) |
Apr 03, 2018 | 8.910 | 9.010 | 8.650 | 8.790 | 1,901,305 | -0.04(-0.45%) |
Apr 02, 2018 | 9.400 | 9.450 | 8.800 | 8.830 | 2,497,723 | -0.29(-3.18%) |
Mar 29, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.52(+6.05%) | |
Mar 28, 2018 | 9.110 | 9.110 | 8.600 | 8.600 | 2,491,473 | -0.52(-5.70%) |
Mar 27, 2018 | 9.280 | 9.350 | 9.070 | 9.120 | 1,857,931 | -0.08(-0.87%) |
Mar 26, 2018 | 9.290 | 9.330 | 9.050 | 9.200 | 2,763,004 | +0.01(+0.11%) |
Mar 23, 2018 | 9.840 | 9.880 | 9.160 | 9.190 | 2,697,911 | -0.55(-5.65%) |
Mar 22, 2018 | 9.990 | 10.16 | 9.710 | 9.740 | 2,178,354 | -0.44(-4.32%) |
Mar 21, 2018 | 9.950 | 10.22 | 9.880 | 10.18 | 2,593,821 | +0.24(+2.41%) |
Mar 20, 2018 | 10.22 | 10.23 | 9.840 | 9.940 | 1,982,664 | -0.33(-3.21%) |
Mar 19, 2018 | 10.16 | 10.27 | 9.950 | 10.27 | 1,540,802 | +0.01(+0.10%) |
Mar 16, 2018 | 10.14 | 10.35 | 10.09 | 10.26 | 1,522,979 | +0.09(+0.88%) |
Mar 15, 2018 | 10.18 | 10.32 | 10.08 | 10.17 | 1,288,153 | -0.21(-2.02%) |
Mar 14, 2018 | 10.37 | 10.37 | 10.24 | 10.38 | 1,767,895 | +0.31(+3.08%) |
Mar 13, 2018 | 10.08 | 10.35 | 10.07 | 10.07 | 1,700,178 | +0.03(+0.30%) |
Mar 12, 2018 | 9.840 | 10.08 | 9.790 | 10.04 | 1,076,496 | +0.15(+1.52%) |
Mar 09, 2018 | 10.01 | 10.09 | 9.790 | 9.890 | 1,122,279 | -0.02(-0.20%) |
Mar 08, 2018 | 9.940 | 10.04 | 9.760 | 9.910 | 1,491,868 | -0.20(-1.98%) |
Mar 07, 2018 | 10.11 | 1,301,291 | -0.04(-0.39%) | |||
Mar 06, 2018 | 10.22 | 10.48 | 10.10 | 10.15 | 1,749,060 | +0.13(+1.30%) |
Mar 05, 2018 | 9.780 | 10.03 | 9.700 | 10.02 | 1,740,922 | +0.16(+1.62%) |
Mar 02, 2018 | 9.760 | 9.990 | 9.530 | 9.860 | 1,620,623 | +0.11(+1.13%) |
Mar 01, 2018 | 9.760 | 9.970 | 9.590 | 9.750 | 2,699,424 | -0.12(-1.22%) |
Feb 28, 2018 | 10.25 | 10.36 | 9.800 | 9.870 | 2,647,271 | -0.58(-5.55%) |
Feb 27, 2018 | 10.55 | 10.73 | 10.25 | 10.45 | 1,763,087 | -0.31(-2.88%) |
Feb 26, 2018 | 10.52 | 10.82 | 10.43 | 10.76 | 1,906,236 | +0.45(+4.36%) |
Feb 23, 2018 | 10.54 | 10.56 | 10.22 | 10.31 | 1,530,726 | -0.25(-2.37%) |
Feb 22, 2018 | 11.00 | 11.05 | 10.50 | 10.56 | 2,822,262 | +0.19(+1.83%) |
Feb 21, 2018 | 10.29 | 10.58 | 10.13 | 10.37 | 2,414,146 | +0.13(+1.27%) |
Feb 20, 2018 | 10.12 | 10.39 | 10.11 | 10.24 | 1,771,357 | -0.25(-2.38%) |
Feb 16, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.24(-2.24%) | |
Feb 15, 2018 | 10.75 | 11.04 | 10.73 | 10.73 | 2,498,795 | +0.06(+0.56%) |
Feb 14, 2018 | 10.71 | 9.850 | 10.67 | 3,397,502 | +0.66(+6.59%) | |
Feb 13, 2018 | 10.02 | 10.01 | 2,935,685 | +0.43(+4.49%) | ||
Feb 12, 2018 | 9.890 | 9.890 | 9.440 | 9.580 | 2,298,930 | -0.14(-1.44%) |
Feb 09, 2018 | 9.650 | 9.820 | 9.150 | 9.720 | 2,742,264 | +0.02(+0.21%) |
Feb 08, 2018 | 10.21 | 9.600 | 9.700 | 2,108,636 | -0.39(-3.87%) | |
Feb 07, 2018 | 10.57 | 10.59 | 10.04 | 10.09 | 2,168,020 | -0.57(-5.35%) |
Feb 06, 2018 | 10.03 | 10.70 | 10.02 | 10.66 | 1,796,465 | +0.33(+3.19%) |
Feb 05, 2018 | 10.34 | 10.64 | 10.18 | 10.33 | 1,387,110 | +0.10(+0.98%) |
Feb 02, 2018 | 10.68 | 10.70 | 10.18 | 10.23 | 1,572,984 | -0.56(-5.19%) |