Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.210 | 8.270 | 8.090 | 8.240 | 231,246 | +0.03(+0.37%) |
Apr 27, 2018 | 8.260 | 8.390 | 8.200 | 8.210 | 139,589 | -0.05(-0.61%) |
Apr 26, 2018 | 8.290 | 8.320 | 8.210 | 8.260 | 221,676 | +0.02(+0.24%) |
Apr 25, 2018 | 8.150 | 8.340 | 8.050 | 8.240 | 232,429 | -0.08(-0.96%) |
Apr 24, 2018 | 8.490 | 8.580 | 8.285 | 8.320 | 163,864 | -0.17(-2.00%) |
Apr 23, 2018 | 8.640 | 8.640 | 8.380 | 8.490 | 324,003 | -0.17(-1.96%) |
Apr 20, 2018 | 8.850 | 8.870 | 8.620 | 8.660 | 192,279 | -0.17(-1.93%) |
Apr 19, 2018 | 8.820 | 9.070 | 8.780 | 8.830 | 198,630 | +0.04(+0.46%) |
Apr 18, 2018 | 8.730 | 8.835 | 8.640 | 8.790 | 351,058 | +0.03(+0.34%) |
Apr 17, 2018 | 8.880 | 8.910 | 8.667 | 8.760 | 304,973 | -0.17(-1.90%) |
Apr 16, 2018 | 9.040 | 9.105 | 8.785 | 8.930 | 207,211 | -0.11(-1.22%) |
Apr 13, 2018 | 9.300 | 9.310 | 9.000 | 9.040 | 185,051 | -0.27(-2.90%) |
Apr 12, 2018 | 9.370 | 9.540 | 9.300 | 9.310 | 120,549 | +0.00(+0.00%) |
Apr 11, 2018 | 9.320 | 9.750 | 9.300 | 9.310 | 82,461 | -0.04(-0.43%) |
Apr 10, 2018 | 9.410 | 9.462 | 9.311 | 9.350 | 102,054 | +0.00(+0.00%) |
Apr 09, 2018 | 9.430 | 9.560 | 9.330 | 9.350 | 113,018 | -0.03(-0.32%) |
Apr 06, 2018 | 9.390 | 9.580 | 9.290 | 9.380 | 124,584 | -0.13(-1.37%) |
Apr 05, 2018 | 9.690 | 9.710 | 9.460 | 9.510 | 167,655 | -0.10(-1.04%) |
Apr 04, 2018 | 9.420 | 9.650 | 9.300 | 9.610 | 166,287 | +0.11(+1.16%) |
Apr 03, 2018 | 9.440 | 9.540 | 9.330 | 9.500 | 94,281 | +0.10(+1.06%) |
Apr 02, 2018 | 9.470 | 9.530 | 9.280 | 9.400 | 123,461 | -0.06(-0.63%) |
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.18(+1.94%) | |
Mar 28, 2018 | 9.440 | 9.580 | 9.250 | 9.280 | 251,725 | -0.16(-1.69%) |
Mar 27, 2018 | 9.800 | 9.800 | 9.405 | 9.440 | 190,733 | -0.35(-3.58%) |
Mar 26, 2018 | 9.610 | 9.900 | 9.560 | 9.790 | 208,630 | +0.29(+3.05%) |
Mar 23, 2018 | 10.21 | 10.22 | 9.490 | 9.500 | 489,766 | -0.72(-7.05%) |
Mar 22, 2018 | 10.67 | 10.94 | 10.18 | 10.22 | 403,218 | -0.54(-5.02%) |
Mar 21, 2018 | 10.58 | 11.00 | 10.57 | 10.76 | 262,815 | +0.20(+1.89%) |
Mar 20, 2018 | 10.48 | 10.63 | 10.36 | 10.56 | 481,167 | +0.07(+0.67%) |
Mar 19, 2018 | 10.65 | 10.65 | 10.26 | 10.49 | 521,097 | -0.15(-1.41%) |
Mar 16, 2018 | 10.55 | 10.74 | 10.54 | 10.64 | 453,115 | +0.04(+0.38%) |
Mar 15, 2018 | 10.65 | 10.73 | 10.46 | 10.60 | 219,310 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.40 | 10.61 | 160,977 | +0.13(+1.24%) |
Mar 13, 2018 | 10.59 | 10.59 | 10.40 | 10.48 | 194,130 | -0.06(-0.57%) |
Mar 12, 2018 | 10.51 | 10.68 | 10.45 | 10.54 | 171,842 | +0.02(+0.19%) |
Mar 09, 2018 | 10.62 | 10.69 | 10.48 | 10.52 | 192,968 | -0.05(-0.47%) |
Mar 08, 2018 | 10.54 | 10.65 | 10.27 | 10.57 | 157,992 | +0.07(+0.67%) |
Mar 07, 2018 | 10.39 | 10.56 | 10.33 | 10.50 | 229,467 | +0.05(+0.48%) |
Mar 06, 2018 | 10.28 | 10.47 | 10.28 | 10.45 | 248,103 | +0.22(+2.15%) |
Mar 05, 2018 | 10.19 | 10.30 | 10.06 | 10.23 | 201,837 | +0.01(+0.10%) |
Mar 02, 2018 | 10.04 | 10.25 | 9.830 | 10.22 | 187,952 | +0.20(+2.00%) |
Mar 01, 2018 | 10.24 | 10.25 | 10.01 | 10.02 | 244,135 | -0.23(-2.24%) |
Feb 28, 2018 | 10.29 | 10.58 | 10.20 | 10.25 | 296,384 | +0.03(+0.29%) |
Feb 27, 2018 | 10.13 | 10.38 | 10.13 | 10.22 | 281,250 | +0.05(+0.49%) |
Feb 26, 2018 | 10.10 | 10.32 | 10.09 | 10.17 | 214,739 | +0.06(+0.59%) |
Feb 23, 2018 | 10.10 | 10.19 | 10.00 | 10.11 | 247,301 | +0.11(+1.10%) |
Feb 22, 2018 | 10.08 | 10.20 | 9.881 | 10.00 | 270,060 | -0.10(-0.99%) |
Feb 21, 2018 | 9.910 | 10.54 | 9.910 | 10.10 | 355,321 | +0.21(+2.12%) |
Feb 20, 2018 | 10.30 | 10.36 | 9.850 | 9.890 | 386,790 | -0.46(-4.44%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.86(+9.06%) | |
Feb 15, 2018 | 9.890 | 9.890 | 9.430 | 9.490 | 557,607 | -0.31(-3.16%) |
Feb 14, 2018 | 9.500 | 9.820 | 9.470 | 9.800 | 384,257 | +0.19(+1.98%) |
Feb 13, 2018 | 9.460 | 9.800 | 9.460 | 9.610 | 474,205 | +0.11(+1.16%) |
Feb 12, 2018 | 9.920 | 10.05 | 9.460 | 9.500 | 512,614 | -0.36(-3.60%) |
Feb 09, 2018 | 10.40 | 10.50 | 9.120 | 9.855 | 2,103,045 | -0.82(-7.72%) |
Feb 08, 2018 | 10.79 | 11.39 | 10.13 | 10.68 | 756,517 | -0.14(-1.29%) |
Feb 07, 2018 | 10.98 | 11.03 | 10.74 | 10.82 | 407,851 | -0.21(-1.90%) |
Feb 06, 2018 | 10.96 | 11.10 | 10.60 | 11.03 | 629,530 | -0.18(-1.61%) |
Feb 05, 2018 | 11.62 | 11.79 | 11.12 | 11.21 | 632,345 | -0.67(-5.64%) |
Feb 02, 2018 | 12.14 | 12.14 | 11.78 | 11.88 | 367,519 | -0.35(-2.86%) |