Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.020 | 9.035 | 8.965 | 8.973 | 742,285 | -0.03(-0.35%) |
Apr 27, 2018 | 8.894 | 9.043 | 8.894 | 9.004 | 768,827 | +0.11(+1.23%) |
Apr 26, 2018 | 8.745 | 8.933 | 8.729 | 8.894 | 779,227 | +0.15(+1.70%) |
Apr 25, 2018 | 8.745 | 8.757 | 8.686 | 8.745 | 437,496 | -0.01(-0.09%) |
Apr 24, 2018 | 8.722 | 8.773 | 8.663 | 8.753 | 572,742 | +0.02(+0.27%) |
Apr 23, 2018 | 8.753 | 8.846 | 8.682 | 8.729 | 551,972 | -0.02(-0.27%) |
Apr 20, 2018 | 8.769 | 8.808 | 8.729 | 8.753 | 634,280 | -0.02(-0.18%) |
Apr 19, 2018 | 8.839 | 8.855 | 8.737 | 8.769 | 365,508 | -0.07(-0.80%) |
Apr 18, 2018 | 8.847 | 8.925 | 8.816 | 8.839 | 368,991 | -0.01(-0.09%) |
Apr 17, 2018 | 8.784 | 8.871 | 8.769 | 8.847 | 432,525 | +0.08(+0.89%) |
Apr 16, 2018 | 8.761 | 8.784 | 8.714 | 8.769 | 393,326 | +0.02(+0.27%) |
Apr 13, 2018 | 8.831 | 8.831 | 8.737 | 8.745 | 659,557 | -0.05(-0.54%) |
Apr 12, 2018 | 8.902 | 8.914 | 8.737 | 8.792 | 615,616 | -0.07(-0.80%) |
Apr 11, 2018 | 8.824 | 8.898 | 8.788 | 8.863 | 701,407 | +0.01(+0.09%) |
Apr 10, 2018 | 8.902 | 8.946 | 8.847 | 8.855 | 703,737 | -0.01(-0.09%) |
Apr 09, 2018 | 8.941 | 8.965 | 8.863 | 8.863 | 533,779 | -0.04(-0.44%) |
Apr 06, 2018 | 8.855 | 9.020 | 8.855 | 8.902 | 820,990 | +0.02(+0.18%) |
Apr 05, 2018 | 8.808 | 8.886 | 8.788 | 8.886 | 516,049 | +0.09(+1.07%) |
Apr 04, 2018 | 8.588 | 8.831 | 8.580 | 8.792 | 594,796 | +0.07(+0.81%) |
Apr 03, 2018 | 8.643 | 8.725 | 8.557 | 8.722 | 457,372 | +0.15(+1.74%) |
Apr 02, 2018 | 8.659 | 8.725 | 8.482 | 8.573 | 742,659 | -0.09(-1.00%) |
Mar 29, 2018 | 8.659 | 8.659 | 8.659 | 0 | +0.06(+0.73%) | |
Mar 28, 2018 | 8.769 | 8.776 | 8.525 | 8.596 | 1,456,888 | -0.17(-1.97%) |
Mar 27, 2018 | 8.716 | 8.817 | 8.642 | 8.769 | 1,262,912 | +0.05(+0.60%) |
Mar 26, 2018 | 8.686 | 8.731 | 8.582 | 8.716 | 1,017,431 | +0.12(+1.39%) |
Mar 23, 2018 | 8.694 | 8.739 | 8.597 | 8.597 | 625,628 | -0.07(-0.86%) |
Mar 22, 2018 | 8.649 | 8.788 | 8.634 | 8.671 | 848,828 | -0.01(-0.09%) |
Mar 21, 2018 | 8.649 | 8.724 | 8.604 | 8.679 | 493,342 | +0.02(+0.26%) |
Mar 20, 2018 | 8.784 | 8.791 | 8.634 | 8.656 | 627,373 | -0.08(-0.94%) |
Mar 19, 2018 | 8.813 | 8.881 | 8.619 | 8.739 | 910,850 | -0.07(-0.76%) |
Mar 16, 2018 | 8.731 | 8.895 | 8.686 | 8.806 | 943,861 | +0.14(+1.64%) |
Mar 15, 2018 | 8.873 | 8.873 | 8.649 | 8.664 | 670,433 | -0.16(-1.86%) |
Mar 14, 2018 | 8.828 | 8.899 | 8.828 | 8.828 | 543,786 | +0.00(+0.00%) |
Mar 13, 2018 | 8.761 | 8.911 | 8.761 | 8.828 | 472,709 | +0.08(+0.94%) |
Mar 12, 2018 | 8.671 | 8.843 | 8.668 | 8.746 | 580,119 | +0.07(+0.78%) |
Mar 09, 2018 | 8.739 | 8.806 | 8.612 | 8.679 | 786,594 | -0.01(-0.17%) |
Mar 08, 2018 | 8.649 | 8.709 | 8.589 | 8.694 | 543,346 | +0.08(+0.95%) |
Mar 07, 2018 | 8.634 | 8.612 | 708,843 | +0.14(+1.68%) | ||
Mar 06, 2018 | 8.417 | 8.477 | 8.283 | 8.470 | 723,159 | +0.07(+0.80%) |
Mar 05, 2018 | 8.223 | 8.425 | 8.223 | 8.402 | 708,646 | +0.13(+1.63%) |
Mar 02, 2018 | 8.073 | 8.279 | 8.006 | 8.268 | 569,618 | +0.15(+1.84%) |
Mar 01, 2018 | 8.073 | 8.163 | 8.021 | 8.118 | 621,168 | +0.03(+0.37%) |
Feb 28, 2018 | 8.208 | 8.260 | 8.073 | 8.088 | 724,865 | -0.12(-1.46%) |
Feb 27, 2018 | 8.507 | 8.537 | 8.200 | 8.208 | 675,063 | -0.30(-3.51%) |
Feb 26, 2018 | 8.485 | 8.529 | 8.458 | 8.507 | 394,036 | +0.04(+0.53%) |
Feb 23, 2018 | 8.402 | 8.485 | 8.402 | 8.462 | 470,274 | +0.08(+0.98%) |
Feb 22, 2018 | 8.365 | 8.380 | 448,460 | -0.05(-0.62%) | ||
Feb 21, 2018 | 8.417 | 8.552 | 8.387 | 8.432 | 725,207 | +0.04(+0.45%) |
Feb 20, 2018 | 8.522 | 8.574 | 8.335 | 8.395 | 934,470 | -0.14(-1.66%) |
Feb 16, 2018 | 8.537 | 8.537 | 8.537 | 0 | +0.10(+1.15%) | |
Feb 15, 2018 | 8.223 | 8.485 | 8.133 | 8.440 | 1,078,115 | +0.27(+3.29%) |
Feb 14, 2018 | 8.148 | 8.179 | 8.088 | 8.171 | 913,277 | +0.03(+0.37%) |
Feb 13, 2018 | 7.969 | 8.193 | 7.939 | 8.141 | 833,135 | +0.16(+1.97%) |
Feb 12, 2018 | 7.879 | 8.021 | 7.797 | 7.984 | 992,914 | +0.09(+1.14%) |
Feb 09, 2018 | 8.163 | 8.163 | 7.782 | 7.894 | 1,624,176 | -0.18(-2.22%) |
Feb 08, 2018 | 8.029 | 8.223 | 7.963 | 8.073 | 1,307,806 | +0.05(+0.65%) |
Feb 07, 2018 | 8.186 | 8.193 | 7.954 | 8.021 | 1,447,895 | +0.40(+5.20%) |
Feb 06, 2018 | 7.401 | 7.692 | 7.401 | 7.625 | 1,018,797 | -0.01(-0.10%) |
Feb 05, 2018 | 7.625 | 7.659 | 7.416 | 7.632 | 1,413,477 | -0.16(-2.11%) |
Feb 02, 2018 | 7.872 | 7.924 | 7.707 | 7.797 | 1,049,595 | -0.13(-1.70%) |