Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.845 | 8.903 | 8.828 | 8.841 | 61,694 | +0.04(+0.49%) |
Apr 27, 2018 | 8.798 | 8.898 | 8.751 | 8.798 | 61,480 | -0.08(-0.86%) |
Apr 26, 2018 | 8.822 | 8.900 | 8.803 | 8.874 | 57,794 | +0.00(+0.05%) |
Apr 25, 2018 | 8.788 | 8.874 | 8.650 | 8.869 | 70,634 | +0.06(+0.70%) |
Apr 24, 2018 | 8.941 | 8.974 | 8.741 | 8.807 | 40,793 | -0.10(-1.18%) |
Apr 23, 2018 | 8.917 | 8.982 | 8.798 | 8.912 | 93,794 | +0.01(+0.11%) |
Apr 20, 2018 | 8.974 | 9.122 | 8.836 | 8.903 | 94,749 | -0.12(-1.37%) |
Apr 19, 2018 | 9.198 | 9.260 | 8.964 | 9.026 | 76,226 | -0.16(-1.76%) |
Apr 18, 2018 | 9.274 | 9.360 | 8.822 | 9.188 | 258,506 | -0.10(-1.03%) |
Apr 17, 2018 | 9.269 | 9.317 | 9.131 | 9.284 | 90,777 | +0.04(+0.41%) |
Apr 16, 2018 | 9.236 | 9.303 | 9.150 | 9.246 | 42,760 | +0.03(+0.31%) |
Apr 13, 2018 | 9.393 | 9.393 | 8.956 | 9.217 | 143,249 | -0.10(-1.12%) |
Apr 12, 2018 | 9.169 | 9.455 | 9.146 | 9.322 | 439,826 | +0.30(+3.38%) |
Apr 11, 2018 | 9.007 | 9.122 | 8.990 | 9.017 | 81,867 | +0.01(+0.16%) |
Apr 10, 2018 | 9.055 | 9.055 | 8.884 | 9.003 | 78,380 | +0.01(+0.11%) |
Apr 09, 2018 | 9.017 | 9.136 | 8.898 | 8.993 | 64,367 | +0.02(+0.21%) |
Apr 06, 2018 | 8.992 | 9.146 | 8.891 | 8.974 | 108,131 | -0.08(-0.89%) |
Apr 05, 2018 | 9.055 | 9.155 | 8.917 | 9.055 | 116,119 | +0.04(+0.48%) |
Apr 04, 2018 | 8.817 | 9.098 | 8.793 | 9.012 | 121,506 | +0.14(+1.61%) |
Apr 03, 2018 | 9.038 | 9.041 | 8.845 | 8.869 | 89,597 | -0.05(-0.59%) |
Apr 02, 2018 | 9.079 | 9.193 | 8.831 | 8.922 | 86,998 | -0.13(-1.47%) |
Mar 29, 2018 | 9.055 | 9.055 | 9.055 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 9.026 | 9.093 | 8.917 | 9.022 | 103,361 | -0.01(-0.11%) |
Mar 27, 2018 | 8.917 | 9.050 | 8.867 | 9.031 | 69,867 | +0.10(+1.12%) |
Mar 26, 2018 | 8.979 | 8.979 | 8.803 | 8.931 | 75,166 | +0.04(+0.43%) |
Mar 23, 2018 | 9.098 | 9.098 | 8.850 | 8.893 | 95,732 | -0.19(-2.05%) |
Mar 22, 2018 | 9.055 | 9.160 | 8.945 | 9.079 | 77,121 | -0.04(-0.47%) |
Mar 21, 2018 | 8.955 | 9.155 | 8.930 | 9.122 | 68,400 | +0.19(+2.08%) |
Mar 20, 2018 | 9.050 | 9.050 | 8.860 | 8.936 | 63,577 | -0.08(-0.85%) |
Mar 19, 2018 | 9.293 | 9.336 | 8.893 | 9.012 | 127,336 | -0.33(-3.57%) |
Mar 16, 2018 | 9.126 | 9.384 | 9.067 | 9.346 | 260,864 | +0.27(+2.94%) |
Mar 15, 2018 | 8.984 | 9.265 | 8.750 | 9.079 | 160,248 | +0.10(+1.06%) |
Mar 14, 2018 | 9.279 | 9.288 | 8.955 | 8.984 | 243,894 | -0.28(-3.03%) |
Mar 13, 2018 | 8.955 | 9.288 | 8.955 | 9.265 | 224,311 | +0.35(+3.90%) |
Mar 12, 2018 | 8.812 | 8.945 | 8.784 | 8.917 | 128,829 | +0.17(+1.96%) |
Mar 09, 2018 | 8.703 | 8.845 | 8.598 | 8.745 | 156,159 | +0.09(+0.99%) |
Mar 08, 2018 | 8.555 | 8.755 | 8.379 | 8.660 | 454,644 | +0.12(+1.39%) |
Mar 07, 2018 | 8.345 | 8.693 | 8.345 | 8.541 | 198,281 | +0.16(+1.88%) |
Mar 06, 2018 | 8.350 | 8.407 | 8.193 | 8.383 | 128,327 | +0.03(+0.34%) |
Mar 05, 2018 | 8.369 | 8.479 | 8.164 | 8.355 | 112,065 | -0.02(-0.23%) |
Mar 02, 2018 | 8.145 | 8.417 | 8.050 | 8.374 | 107,066 | +0.19(+2.27%) |
Mar 01, 2018 | 8.293 | 8.388 | 8.107 | 8.188 | 125,568 | -0.11(-1.38%) |
Feb 28, 2018 | 8.260 | 8.436 | 8.172 | 8.302 | 146,247 | +0.05(+0.58%) |
Feb 27, 2018 | 8.221 | 8.336 | 8.040 | 8.255 | 107,203 | +0.06(+0.76%) |
Feb 26, 2018 | 7.964 | 8.202 | 7.931 | 8.193 | 135,171 | +0.22(+2.75%) |
Feb 23, 2018 | 8.238 | 8.238 | 7.860 | 7.974 | 106,975 | -0.22(-2.71%) |
Feb 22, 2018 | 8.134 | 8.319 | 8.064 | 8.196 | 180,646 | +0.11(+1.40%) |
Feb 21, 2018 | 8.021 | 8.201 | 7.983 | 8.082 | 175,156 | +0.08(+1.00%) |
Feb 20, 2018 | 8.116 | 8.139 | 7.936 | 8.002 | 149,467 | -0.15(-1.86%) |
Feb 16, 2018 | 8.153 | 8.153 | 8.153 | 0 | +0.23(+2.92%) | |
Feb 15, 2018 | 7.808 | 7.931 | 7.723 | 7.922 | 132,891 | +0.14(+1.76%) |
Feb 14, 2018 | 7.402 | 8.040 | 7.402 | 7.785 | 228,634 | +0.25(+3.32%) |
Feb 13, 2018 | 7.501 | 7.619 | 7.430 | 7.534 | 80,320 | +0.03(+0.44%) |
Feb 12, 2018 | 7.473 | 7.511 | 7.227 | 7.501 | 156,352 | +0.05(+0.63%) |
Feb 09, 2018 | 7.459 | 7.534 | 7.331 | 7.454 | 181,450 | +0.02(+0.25%) |
Feb 08, 2018 | 7.496 | 7.615 | 7.343 | 7.435 | 261,241 | -0.08(-1.01%) |
Feb 07, 2018 | 7.511 | 7.511 | 7.349 | 7.511 | 134,156 | +0.00(+0.00%) |
Feb 06, 2018 | 7.321 | 7.596 | 7.298 | 7.511 | 274,424 | +0.13(+1.79%) |
Feb 05, 2018 | 7.581 | 7.605 | 7.350 | 7.378 | 178,998 | -0.25(-3.28%) |
Feb 02, 2018 | 7.629 | 7.870 | 7.539 | 7.629 | 213,162 | -0.02(-0.31%) |