Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.450 | 8.450 | 8.300 | 8.300 | 2,890 | -0.11(-1.36%) |
Apr 27, 2018 | 8.525 | 8.621 | 8.350 | 8.414 | 10,496 | -0.22(-2.50%) |
Apr 26, 2018 | 8.810 | 8.810 | 8.500 | 8.630 | 3,265 | -0.17(-1.93%) |
Apr 25, 2018 | 9.000 | 9.000 | 8.800 | 8.800 | 352 | +0.00(+0.00%) |
Apr 24, 2018 | 9.180 | 9.180 | 8.800 | 8.800 | 345 | -0.15(-1.66%) |
Apr 23, 2018 | 8.949 | 8.949 | 8.949 | 8.949 | 156 | -0.43(-4.60%) |
Apr 20, 2018 | 9.381 | 9.381 | 9.380 | 9.380 | 735 | +0.29(+3.21%) |
Apr 19, 2018 | 9.646 | 9.646 | 8.880 | 9.088 | 2,425 | -0.81(-8.21%) |
Apr 18, 2018 | 9.686 | 9.901 | 9.686 | 9.901 | 502 | +0.70(+7.62%) |
Apr 17, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 194 | +0.03(+0.33%) |
Apr 16, 2018 | 9.180 | 9.200 | 9.170 | 9.170 | 546 | +0.04(+0.41%) |
Apr 12, 2018 | 9.133 | 9.133 | 9.133 | 58 | -0.05(-0.57%) | |
Apr 11, 2018 | 8.770 | 9.185 | 8.770 | 9.185 | 6,463 | -0.10(-1.13%) |
Apr 10, 2018 | 9.200 | 9.667 | 9.075 | 9.290 | 14,037 | +0.10(+1.07%) |
Apr 09, 2018 | 8.660 | 9.192 | 8.660 | 9.192 | 5,486 | +0.44(+5.05%) |
Apr 06, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 566 | -0.22(-2.51%) |
Apr 04, 2018 | 8.975 | 8.975 | 8.975 | 39 | +0.32(+3.76%) | |
Apr 03, 2018 | 8.600 | 8.710 | 8.450 | 8.650 | 5,998 | -0.15(-1.70%) |
Mar 29, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.07(-0.78%) | |
Mar 28, 2018 | 8.768 | 8.869 | 8.751 | 8.869 | 2,417 | -0.03(-0.28%) |
Mar 27, 2018 | 8.750 | 8.910 | 8.607 | 8.894 | 4,985 | +0.29(+3.42%) |
Mar 26, 2018 | 8.641 | 8.641 | 8.600 | 8.600 | 1,079 | -0.16(-1.79%) |
Mar 23, 2018 | 8.757 | 8.757 | 8.757 | 8.757 | 973 | +0.06(+0.66%) |
Mar 22, 2018 | 8.965 | 9.089 | 8.700 | 8.700 | 4,705 | -0.07(-0.78%) |
Mar 21, 2018 | 8.850 | 8.850 | 8.768 | 8.768 | 2,361 | -0.23(-2.58%) |
Mar 20, 2018 | 9.350 | 9.398 | 9.000 | 9.000 | 2,951 | -0.35(-3.74%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.350 | 9.350 | 502 | -0.22(-2.30%) |
Mar 16, 2018 | 9.570 | 9.570 | 9.570 | 9.570 | 209 | +0.22(+2.35%) |
Mar 15, 2018 | 9.590 | 9.590 | 9.350 | 9.350 | 3,483 | -0.15(-1.58%) |
Mar 14, 2018 | 9.548 | 9.562 | 9.500 | 9.500 | 5,096 | -0.07(-0.69%) |
Mar 13, 2018 | 9.500 | 9.566 | 9.500 | 9.566 | 2,736 | +0.01(+0.06%) |
Mar 12, 2018 | 9.000 | 9.613 | 9.000 | 9.560 | 4,867 | +0.56(+6.22%) |
Mar 09, 2018 | 9.952 | 9.952 | 8.600 | 9.000 | 7,798 | -1.01(-10.09%) |
Mar 08, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 721 | -0.42(-4.03%) |
Mar 07, 2018 | 10.08 | 10.43 | 10.00 | 10.43 | 2,938 | +0.05(+0.48%) |
Mar 06, 2018 | 10.04 | 10.38 | 10.04 | 10.38 | 1,623 | +0.37(+3.70%) |
Mar 05, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 354 | -0.14(-1.39%) |
Mar 02, 2018 | 9.510 | 10.85 | 9.510 | 10.15 | 12,528 | +0.05(+0.50%) |
Mar 01, 2018 | 9.812 | 10.10 | 9.812 | 10.10 | 1,224 | +0.10(+1.01%) |
Feb 28, 2018 | 10.30 | 10.90 | 9.975 | 10.00 | 8,485 | -0.30(-2.92%) |
Feb 27, 2018 | 10.25 | 10.50 | 9.850 | 10.30 | 3,395 | -0.23(-2.20%) |
Feb 26, 2018 | 10.45 | 13.03 | 9.650 | 10.53 | 38,187 | +1.30(+14.12%) |
Feb 23, 2018 | 9.000 | 9.672 | 8.750 | 9.229 | 9,091 | +0.31(+3.47%) |
Feb 22, 2018 | 8.180 | 9.150 | 7.652 | 8.920 | 32,836 | +1.00(+12.63%) |
Feb 20, 2018 | 7.920 | 7.920 | 7.920 | 49 | +0.12(+1.54%) | |
Feb 14, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.01(+0.13%) | |
Feb 13, 2018 | 7.500 | 7.790 | 7.500 | 7.790 | 291 | +0.02(+0.26%) |
Feb 12, 2018 | 7.500 | 7.770 | 7.500 | 7.770 | 214 | +0.27(+3.60%) |
Feb 09, 2018 | 7.550 | 7.550 | 7.251 | 7.500 | 10,868 | -0.25(-3.23%) |
Feb 08, 2018 | 7.750 | 7.860 | 7.750 | 7.750 | 468 | +0.09(+1.17%) |
Feb 07, 2018 | 7.660 | 7.660 | 7.660 | 7.660 | 327 | -0.44(-5.43%) |
Feb 06, 2018 | 7.900 | 8.100 | 7.750 | 8.100 | 2,112 | +0.05(+0.62%) |