Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.744 | 9.812 | 9.736 | 9.744 | 407,137 | +0.06(+0.62%) |
Apr 27, 2018 | 9.676 | 9.693 | 9.625 | 9.684 | 346,261 | +0.03(+0.35%) |
Apr 26, 2018 | 9.616 | 9.689 | 9.591 | 9.650 | 595,640 | +0.19(+1.98%) |
Apr 25, 2018 | 9.403 | 9.488 | 9.394 | 9.463 | 385,931 | +0.14(+1.46%) |
Apr 24, 2018 | 9.514 | 9.518 | 9.207 | 9.326 | 1,357,455 | -0.15(-1.62%) |
Apr 23, 2018 | 9.437 | 9.531 | 9.420 | 9.480 | 330,667 | +0.09(+1.00%) |
Apr 20, 2018 | 9.428 | 9.463 | 9.360 | 9.386 | 350,074 | +0.02(+0.18%) |
Apr 19, 2018 | 9.437 | 9.454 | 9.335 | 9.369 | 490,858 | -0.04(-0.45%) |
Apr 18, 2018 | 9.343 | 9.428 | 9.343 | 9.411 | 420,030 | -0.03(-0.36%) |
Apr 17, 2018 | 9.360 | 9.463 | 9.343 | 9.445 | 2,372,040 | +0.12(+1.28%) |
Apr 16, 2018 | 9.326 | 9.326 | 9.266 | 9.326 | 175,598 | +0.06(+0.64%) |
Apr 13, 2018 | 9.275 | 9.280 | 9.224 | 9.266 | 264,557 | -0.03(-0.37%) |
Apr 12, 2018 | 9.283 | 9.318 | 9.275 | 9.300 | 263,374 | +0.07(+0.74%) |
Apr 11, 2018 | 9.266 | 9.296 | 9.214 | 9.232 | 251,782 | +0.00(+0.00%) |
Apr 10, 2018 | 9.198 | 9.292 | 9.198 | 9.232 | 323,267 | +0.26(+2.85%) |
Apr 09, 2018 | 8.985 | 9.036 | 8.967 | 8.976 | 442,621 | +0.14(+1.54%) |
Apr 06, 2018 | 8.857 | 8.934 | 8.831 | 8.840 | 476,389 | +0.05(+0.58%) |
Apr 05, 2018 | 8.754 | 8.806 | 8.712 | 8.788 | 672,329 | -0.06(-0.65%) |
Apr 04, 2018 | 8.754 | 8.855 | 8.712 | 8.846 | 239,014 | +0.07(+0.77%) |
Apr 03, 2018 | 8.779 | 8.813 | 8.745 | 8.779 | 481,641 | +0.04(+0.48%) |
Apr 02, 2018 | 8.821 | 8.855 | 8.703 | 8.737 | 252,951 | -0.11(-1.23%) |
Mar 29, 2018 | 8.846 | 8.846 | 8.846 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.897 | 8.930 | 8.841 | 8.846 | 345,246 | -0.08(-0.94%) |
Mar 27, 2018 | 9.039 | 9.039 | 8.897 | 8.930 | 485,940 | -0.13(-1.48%) |
Mar 26, 2018 | 9.006 | 9.074 | 8.947 | 9.065 | 270,940 | +0.12(+1.31%) |
Mar 23, 2018 | 9.048 | 9.073 | 8.930 | 8.947 | 406,462 | -0.03(-0.28%) |
Mar 22, 2018 | 8.989 | 9.031 | 8.947 | 8.972 | 456,279 | -0.02(-0.19%) |
Mar 21, 2018 | 8.981 | 9.014 | 8.955 | 8.989 | 363,114 | +0.04(+0.47%) |
Mar 20, 2018 | 8.955 | 8.972 | 8.930 | 8.947 | 304,468 | -0.04(-0.47%) |
Mar 19, 2018 | 8.981 | 9.014 | 8.930 | 8.989 | 318,085 | -0.01(-0.09%) |
Mar 16, 2018 | 8.981 | 9.044 | 8.922 | 8.997 | 631,651 | +0.08(+0.94%) |
Mar 15, 2018 | 8.897 | 8.964 | 8.880 | 8.913 | 262,622 | +0.00(+0.00%) |
Mar 14, 2018 | 8.947 | 8.964 | 8.888 | 8.913 | 517,789 | +0.04(+0.47%) |
Mar 13, 2018 | 8.905 | 8.922 | 8.863 | 8.871 | 493,183 | -0.03(-0.38%) |
Mar 12, 2018 | 8.829 | 8.981 | 8.829 | 8.905 | 320,712 | +0.15(+1.73%) |
Mar 09, 2018 | 8.720 | 8.754 | 8.703 | 8.754 | 469,173 | +0.03(+0.39%) |
Mar 08, 2018 | 8.745 | 8.766 | 8.695 | 8.720 | 251,834 | +0.02(+0.19%) |
Mar 07, 2018 | 8.653 | 8.703 | 306,638 | +0.03(+0.39%) | ||
Mar 06, 2018 | 8.619 | 8.691 | 8.594 | 8.670 | 644,104 | +0.20(+2.38%) |
Mar 05, 2018 | 8.384 | 8.485 | 8.346 | 8.468 | 414,171 | +0.12(+1.41%) |
Mar 02, 2018 | 8.300 | 8.351 | 8.250 | 8.351 | 236,923 | +0.06(+0.71%) |
Mar 01, 2018 | 8.376 | 8.376 | 8.233 | 8.292 | 373,765 | -0.10(-1.20%) |
Feb 28, 2018 | 8.460 | 8.493 | 8.393 | 8.393 | 391,174 | -0.03(-0.40%) |
Feb 27, 2018 | 8.451 | 8.481 | 8.376 | 8.426 | 482,499 | +0.01(+0.10%) |
Feb 26, 2018 | 8.309 | 8.418 | 8.309 | 8.418 | 551,298 | +0.16(+1.93%) |
Feb 23, 2018 | 8.099 | 8.258 | 8.040 | 8.258 | 370,669 | +0.08(+0.92%) |
Feb 22, 2018 | 8.191 | 8.233 | 8.157 | 8.183 | 225,809 | +0.07(+0.83%) |
Feb 21, 2018 | 8.183 | 8.216 | 8.107 | 8.115 | 237,398 | +0.01(+0.10%) |
Feb 20, 2018 | 8.149 | 8.166 | 8.082 | 8.107 | 321,605 | -0.08(-0.92%) |
Feb 16, 2018 | 8.183 | 8.183 | 8.183 | 0 | +0.13(+1.56%) | |
Feb 15, 2018 | 7.947 | 8.082 | 7.931 | 8.057 | 350,465 | +0.20(+2.57%) |
Feb 14, 2018 | 7.721 | 7.872 | 7.712 | 7.855 | 374,370 | +0.24(+3.09%) |
Feb 13, 2018 | 7.628 | 7.662 | 7.586 | 7.620 | 367,755 | -0.08(-0.98%) |
Feb 12, 2018 | 7.712 | 7.729 | 7.662 | 7.695 | 319,530 | +0.05(+0.66%) |
Feb 09, 2018 | 7.679 | 7.721 | 7.506 | 7.645 | 572,395 | -0.21(-2.67%) |
Feb 08, 2018 | 8.065 | 8.065 | 7.847 | 7.855 | 536,148 | -0.08(-1.06%) |
Feb 07, 2018 | 7.973 | 8.006 | 7.872 | 7.939 | 310,114 | -0.04(-0.53%) |
Feb 06, 2018 | 7.830 | 8.006 | 7.821 | 7.981 | 465,672 | +0.04(+0.53%) |
Feb 05, 2018 | 8.048 | 8.065 | 7.897 | 7.939 | 378,103 | -0.16(-1.97%) |
Feb 02, 2018 | 8.233 | 8.250 | 8.099 | 8.099 | 245,136 | -0.18(-2.23%) |