Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.221 | 8.224 | 8.118 | 8.139 | 8,046,908 | -0.06(-0.75%) |
Apr 27, 2018 | 8.118 | 8.214 | 8.091 | 8.200 | 5,586,095 | +0.05(+0.59%) |
Apr 26, 2018 | 8.207 | 8.207 | 8.029 | 8.152 | 11,618,452 | -0.10(-1.16%) |
Apr 25, 2018 | 8.564 | 8.632 | 8.218 | 8.248 | 20,221,974 | -0.63(-7.10%) |
Apr 24, 2018 | 8.838 | 8.947 | 8.796 | 8.879 | 12,536,530 | +0.07(+0.78%) |
Apr 23, 2018 | 8.687 | 8.810 | 8.659 | 8.810 | 6,384,804 | +0.15(+1.74%) |
Apr 20, 2018 | 8.625 | 8.701 | 8.612 | 8.659 | 5,477,066 | +0.03(+0.40%) |
Apr 19, 2018 | 8.529 | 8.694 | 8.526 | 8.625 | 7,871,181 | +0.10(+1.21%) |
Apr 18, 2018 | 8.577 | 8.608 | 8.522 | 8.522 | 4,849,150 | -0.03(-0.32%) |
Apr 17, 2018 | 8.749 | 8.749 | 8.495 | 8.550 | 5,965,766 | -0.14(-1.65%) |
Apr 16, 2018 | 8.714 | 8.738 | 8.618 | 8.694 | 4,402,873 | +0.01(+0.08%) |
Apr 13, 2018 | 8.851 | 8.872 | 8.646 | 8.687 | 4,820,934 | -0.12(-1.40%) |
Apr 12, 2018 | 8.721 | 8.824 | 8.701 | 8.810 | 6,009,601 | +0.13(+1.50%) |
Apr 11, 2018 | 8.605 | 8.721 | 8.584 | 8.680 | 5,445,408 | -0.03(-0.31%) |
Apr 10, 2018 | 8.694 | 8.742 | 8.625 | 8.707 | 5,001,674 | +0.11(+1.27%) |
Apr 09, 2018 | 8.632 | 8.776 | 8.591 | 8.598 | 5,161,499 | -0.01(-0.08%) |
Apr 06, 2018 | 8.755 | 8.796 | 8.468 | 8.605 | 10,656,440 | -0.23(-2.56%) |
Apr 05, 2018 | 8.824 | 8.858 | 8.749 | 8.831 | 5,945,907 | +0.07(+0.78%) |
Apr 04, 2018 | 8.632 | 8.796 | 8.612 | 8.762 | 9,742,331 | +0.02(+0.24%) |
Apr 03, 2018 | 8.762 | 8.824 | 8.680 | 8.742 | 7,236,817 | -0.01(-0.16%) |
Apr 02, 2018 | 8.913 | 8.927 | 8.612 | 8.755 | 10,091,423 | -0.17(-1.92%) |
Mar 29, 2018 | 8.927 | 8.927 | 8.927 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 8.844 | 8.934 | 8.783 | 8.872 | 8,610,306 | +0.05(+0.62%) |
Mar 27, 2018 | 9.139 | 9.146 | 8.759 | 8.817 | 11,028,984 | -0.29(-3.16%) |
Mar 26, 2018 | 9.009 | 9.139 | 8.968 | 9.105 | 8,528,300 | +0.19(+2.15%) |
Mar 23, 2018 | 9.235 | 9.235 | 8.886 | 8.913 | 7,467,992 | -0.32(-3.49%) |
Mar 22, 2018 | 9.475 | 9.488 | 9.228 | 9.235 | 10,585,093 | -0.41(-4.26%) |
Mar 21, 2018 | 9.653 | 9.718 | 9.553 | 9.646 | 5,146,487 | +0.02(+0.21%) |
Mar 20, 2018 | 9.680 | 9.728 | 9.612 | 9.625 | 5,333,528 | -0.02(-0.21%) |
Mar 19, 2018 | 9.673 | 9.680 | 9.536 | 9.646 | 4,832,436 | -0.02(-0.21%) |
Mar 16, 2018 | 9.721 | 9.807 | 9.667 | 9.667 | 22,000,438 | -0.04(-0.42%) |
Mar 15, 2018 | 9.742 | 9.749 | 9.646 | 9.708 | 5,859,101 | +0.01(+0.07%) |
Mar 14, 2018 | 9.865 | 9.896 | 9.680 | 9.701 | 5,662,768 | -0.15(-1.53%) |
Mar 13, 2018 | 9.920 | 9.927 | 9.831 | 9.852 | 4,691,068 | -0.05(-0.55%) |
Mar 12, 2018 | 9.899 | 9.954 | 9.865 | 9.906 | 7,741,073 | -0.01(-0.14%) |
Mar 09, 2018 | 9.872 | 9.927 | 9.807 | 9.920 | 3,951,358 | +0.14(+1.40%) |
Mar 08, 2018 | 9.899 | 9.910 | 9.728 | 9.783 | 4,339,252 | -0.10(-0.97%) |
Mar 07, 2018 | 9.893 | 9.879 | 5,027,233 | +0.04(+0.42%) | ||
Mar 06, 2018 | 9.797 | 9.858 | 9.673 | 9.838 | 6,415,786 | +0.08(+0.84%) |
Mar 05, 2018 | 9.625 | 9.828 | 9.523 | 9.756 | 9,215,118 | +0.06(+0.64%) |
Mar 02, 2018 | 9.399 | 9.701 | 9.310 | 9.694 | 6,960,577 | +0.25(+2.61%) |
Mar 01, 2018 | 9.303 | 9.530 | 9.269 | 9.447 | 6,452,873 | +0.12(+1.25%) |
Feb 28, 2018 | 9.639 | 9.684 | 9.297 | 9.331 | 19,273,434 | -0.27(-2.78%) |
Feb 27, 2018 | 9.660 | 9.694 | 9.564 | 9.598 | 8,735,538 | -0.04(-0.43%) |
Feb 26, 2018 | 9.646 | 9.660 | 9.523 | 9.639 | 5,982,728 | +0.00(+0.00%) |
Feb 23, 2018 | 9.557 | 9.639 | 9.530 | 9.639 | 4,146,849 | +0.11(+1.15%) |
Feb 22, 2018 | 9.721 | 9.502 | 9.530 | 4,747,057 | -0.14(-1.49%) | |
Feb 21, 2018 | 9.653 | 9.749 | 9.619 | 9.673 | 5,713,942 | +0.02(+0.21%) |
Feb 20, 2018 | 9.673 | 9.742 | 9.612 | 9.653 | 6,546,284 | -0.05(-0.56%) |
Feb 16, 2018 | 9.708 | 9.708 | 9.708 | 0 | +0.10(+1.00%) | |
Feb 15, 2018 | 9.523 | 9.612 | 9.502 | 9.612 | 5,780,759 | +0.12(+1.30%) |
Feb 14, 2018 | 9.249 | 9.502 | 9.221 | 9.488 | 8,024,674 | +0.21(+2.29%) |
Feb 13, 2018 | 9.180 | 9.276 | 9.132 | 9.276 | 5,821,553 | +0.07(+0.74%) |
Feb 12, 2018 | 9.283 | 9.310 | 9.125 | 9.208 | 8,793,897 | +0.01(+0.15%) |
Feb 09, 2018 | 9.092 | 9.241 | 8.981 | 9.194 | 9,669,639 | +0.23(+2.57%) |
Feb 08, 2018 | 9.268 | 9.268 | 8.964 | 8.964 | 6,685,790 | -0.26(-2.86%) |
Feb 07, 2018 | 9.207 | 9.329 | 9.133 | 9.228 | 7,388,623 | +0.02(+0.22%) |
Feb 06, 2018 | 8.957 | 9.214 | 8.913 | 9.207 | 9,220,393 | -0.03(-0.29%) |
Feb 05, 2018 | 9.343 | 9.444 | 9.099 | 9.234 | 8,342,866 | -0.18(-1.94%) |
Feb 02, 2018 | 9.593 | 9.613 | 9.397 | 9.417 | 8,072,631 | -0.19(-1.97%) |