Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.870 | 9.960 | 9.730 | 9.900 | 884,042 | +0.03(+0.30%) |
Apr 27, 2018 | 9.870 | 9.990 | 9.680 | 9.870 | 1,411,822 | +0.02(+0.20%) |
Apr 26, 2018 | 9.660 | 9.900 | 9.480 | 9.850 | 1,553,704 | +0.21(+2.18%) |
Apr 25, 2018 | 9.580 | 9.710 | 9.460 | 9.640 | 952,545 | +0.04(+0.42%) |
Apr 24, 2018 | 9.620 | 9.760 | 9.480 | 9.600 | 510,101 | -0.01(-0.10%) |
Apr 23, 2018 | 9.650 | 9.710 | 9.520 | 9.610 | 440,761 | -0.03(-0.31%) |
Apr 20, 2018 | 9.610 | 9.775 | 9.600 | 9.640 | 580,578 | -0.03(-0.31%) |
Apr 19, 2018 | 9.830 | 9.860 | 9.550 | 9.670 | 784,052 | -0.18(-1.83%) |
Apr 18, 2018 | 9.800 | 9.900 | 9.620 | 9.850 | 835,431 | +0.10(+1.03%) |
Apr 17, 2018 | 9.620 | 9.780 | 9.540 | 9.750 | 892,806 | +0.25(+2.63%) |
Apr 16, 2018 | 9.370 | 9.530 | 9.220 | 9.500 | 652,121 | +0.22(+2.37%) |
Apr 13, 2018 | 9.410 | 9.450 | 9.190 | 9.280 | 505,757 | -0.09(-0.96%) |
Apr 12, 2018 | 9.340 | 9.460 | 9.280 | 9.370 | 493,311 | +0.06(+0.64%) |
Apr 11, 2018 | 9.170 | 9.330 | 9.100 | 9.310 | 573,298 | +0.12(+1.31%) |
Apr 10, 2018 | 9.370 | 9.400 | 9.170 | 9.190 | 1,053,602 | -0.05(-0.54%) |
Apr 09, 2018 | 9.310 | 9.450 | 9.230 | 9.240 | 652,510 | -0.04(-0.43%) |
Apr 06, 2018 | 9.310 | 9.520 | 9.250 | 9.280 | 916,068 | -0.05(-0.54%) |
Apr 05, 2018 | 9.560 | 9.640 | 9.280 | 9.330 | 1,389,784 | -0.19(-2.00%) |
Apr 04, 2018 | 9.230 | 9.560 | 9.140 | 9.520 | 2,090,239 | +0.12(+1.28%) |
Apr 03, 2018 | 9.290 | 9.410 | 9.105 | 9.400 | 1,349,298 | +0.16(+1.73%) |
Apr 02, 2018 | 9.420 | 9.570 | 9.200 | 9.240 | 1,326,465 | -0.22(-2.33%) |
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.28(+3.05%) | |
Mar 28, 2018 | 8.980 | 9.320 | 8.880 | 9.180 | 1,918,668 | +0.16(+1.77%) |
Mar 27, 2018 | 9.300 | 9.480 | 8.970 | 9.020 | 1,987,264 | -0.24(-2.59%) |
Mar 26, 2018 | 9.440 | 9.610 | 8.980 | 9.260 | 4,173,173 | -0.06(-0.64%) |
Mar 23, 2018 | 9.760 | 9.850 | 9.310 | 9.320 | 1,755,010 | -0.48(-4.90%) |
Mar 22, 2018 | 9.550 | 9.950 | 9.500 | 9.800 | 3,045,619 | -0.13(-1.31%) |
Mar 21, 2018 | 9.950 | 10.06 | 9.780 | 9.930 | 1,608,376 | -0.01(-0.10%) |
Mar 20, 2018 | 10.14 | 10.22 | 9.630 | 9.940 | 3,633,278 | -0.25(-2.45%) |
Mar 19, 2018 | 10.71 | 10.71 | 10.06 | 10.19 | 2,208,293 | -0.61(-5.65%) |
Mar 16, 2018 | 10.80 | 10.86 | 10.66 | 10.80 | 1,370,755 | +0.01(+0.09%) |
Mar 15, 2018 | 10.85 | 10.94 | 10.64 | 10.79 | 1,632,095 | -0.07(-0.64%) |
Mar 14, 2018 | 11.00 | 11.11 | 10.79 | 10.86 | 1,283,000 | -0.13(-1.18%) |
Mar 13, 2018 | 11.02 | 11.20 | 10.91 | 10.99 | 1,194,265 | -0.04(-0.36%) |
Mar 12, 2018 | 11.15 | 11.18 | 10.97 | 11.03 | 918,377 | -0.07(-0.63%) |
Mar 09, 2018 | 11.16 | 11.21 | 11.00 | 11.10 | 1,329,410 | +0.01(+0.09%) |
Mar 08, 2018 | 10.69 | 11.18 | 10.69 | 11.09 | 2,500,911 | +0.39(+3.64%) |
Mar 07, 2018 | 10.89 | 10.70 | 1,583,564 | +0.03(+0.28%) | ||
Mar 06, 2018 | 10.90 | 10.93 | 10.56 | 10.67 | 3,419,287 | -0.21(-1.93%) |
Mar 05, 2018 | 10.84 | 11.09 | 10.76 | 10.88 | 1,916,717 | -0.06(-0.55%) |
Mar 02, 2018 | 10.90 | 10.97 | 10.63 | 10.94 | 3,339,363 | +0.00(+0.00%) |
Mar 01, 2018 | 11.06 | 11.20 | 10.90 | 10.94 | 2,595,451 | -0.15(-1.35%) |
Feb 28, 2018 | 11.19 | 11.21 | 10.97 | 11.09 | 1,907,434 | -0.01(-0.09%) |
Feb 27, 2018 | 11.41 | 11.44 | 11.09 | 11.10 | 1,946,510 | -0.38(-3.31%) |
Feb 26, 2018 | 11.68 | 11.68 | 11.28 | 11.48 | 1,492,554 | +0.10(+0.88%) |
Feb 23, 2018 | 11.40 | 11.78 | 11.26 | 11.38 | 4,969,550 | +0.04(+0.35%) |
Feb 22, 2018 | 11.17 | 11.59 | 11.12 | 11.34 | 1,159,139 | +0.26(+2.35%) |
Feb 21, 2018 | 11.70 | 11.84 | 11.05 | 11.08 | 3,370,469 | -0.63(-5.38%) |
Feb 20, 2018 | 11.19 | 12.07 | 11.11 | 11.71 | 2,806,749 | +0.53(+4.74%) |
Feb 16, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.73(-6.13%) | |
Feb 15, 2018 | 11.28 | 12.09 | 11.25 | 11.91 | 4,313,553 | +0.66(+5.87%) |
Feb 14, 2018 | 11.36 | 10.90 | 11.25 | 3,569,298 | +0.28(+2.51%) | |
Feb 13, 2018 | 11.00 | 11.19 | 10.90 | 10.97 | 1,271,992 | -0.12(-1.04%) |
Feb 12, 2018 | 11.06 | 11.17 | 10.94 | 11.09 | 1,855,694 | +0.10(+0.91%) |
Feb 09, 2018 | 11.17 | 11.33 | 10.93 | 10.99 | 1,990,062 | -0.07(-0.63%) |
Feb 08, 2018 | 11.30 | 11.02 | 11.06 | 1,191,738 | -0.10(-0.90%) | |
Feb 07, 2018 | 10.94 | 11.16 | 10.94 | 11.16 | 1,079,746 | +0.14(+1.27%) |
Feb 06, 2018 | 10.77 | 11.03 | 10.77 | 11.02 | 2,274,382 | -0.13(-1.17%) |
Feb 05, 2018 | 11.12 | 11.40 | 11.02 | 11.15 | 1,338,281 | -0.10(-0.89%) |
Feb 02, 2018 | 10.98 | 11.46 | 10.71 | 11.25 | 2,445,946 | -0.50(-4.26%) |