Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.609 | 9.638 | 9.500 | 9.566 | 967,795 | -0.04(-0.38%) |
Apr 27, 2018 | 9.414 | 9.645 | 9.385 | 9.602 | 888,834 | +0.21(+2.24%) |
Apr 26, 2018 | 9.377 | 9.457 | 9.334 | 9.392 | 815,650 | +0.04(+0.46%) |
Apr 25, 2018 | 9.319 | 9.377 | 9.247 | 9.348 | 820,461 | +0.02(+0.23%) |
Apr 24, 2018 | 9.319 | 9.392 | 9.269 | 9.327 | 939,663 | +0.01(+0.08%) |
Apr 23, 2018 | 9.385 | 9.399 | 9.218 | 9.319 | 676,441 | -0.04(-0.46%) |
Apr 20, 2018 | 9.551 | 9.580 | 9.348 | 9.363 | 873,078 | -0.20(-2.12%) |
Apr 19, 2018 | 9.732 | 9.732 | 9.497 | 9.566 | 823,708 | -0.19(-1.93%) |
Apr 18, 2018 | 9.877 | 9.920 | 9.748 | 9.754 | 726,558 | -0.10(-1.03%) |
Apr 17, 2018 | 9.732 | 9.913 | 9.689 | 9.855 | 703,714 | +0.14(+1.49%) |
Apr 16, 2018 | 9.566 | 9.768 | 9.544 | 9.710 | 873,433 | +0.12(+1.28%) |
Apr 13, 2018 | 9.529 | 9.797 | 9.392 | 9.587 | 1,226,179 | +0.09(+0.91%) |
Apr 12, 2018 | 9.703 | 9.703 | 9.493 | 9.500 | 814,745 | -0.20(-2.02%) |
Apr 11, 2018 | 9.682 | 9.812 | 9.660 | 9.696 | 1,038,848 | +0.01(+0.15%) |
Apr 10, 2018 | 9.805 | 9.805 | 9.616 | 9.682 | 878,599 | -0.04(-0.45%) |
Apr 09, 2018 | 9.899 | 9.899 | 9.718 | 9.725 | 860,048 | -0.14(-1.47%) |
Apr 06, 2018 | 9.783 | 9.949 | 9.725 | 9.870 | 710,933 | +0.08(+0.81%) |
Apr 05, 2018 | 9.877 | 9.877 | 9.703 | 9.790 | 807,002 | -0.04(-0.37%) |
Apr 04, 2018 | 9.472 | 9.928 | 9.450 | 9.826 | 1,599,627 | +0.30(+3.19%) |
Apr 03, 2018 | 9.551 | 9.674 | 9.421 | 9.522 | 1,173,512 | -0.01(-0.08%) |
Apr 02, 2018 | 9.718 | 10.02 | 9.464 | 9.529 | 889,256 | -0.17(-1.79%) |
Mar 29, 2018 | 9.703 | 9.703 | 9.703 | 0 | -0.05(-0.52%) | |
Mar 28, 2018 | 9.558 | 9.841 | 9.508 | 9.754 | 1,483,300 | +0.24(+2.55%) |
Mar 27, 2018 | 9.561 | 9.690 | 9.404 | 9.511 | 1,516,547 | -0.07(-0.74%) |
Mar 26, 2018 | 9.718 | 9.846 | 9.461 | 9.583 | 1,123,397 | -0.01(-0.15%) |
Mar 23, 2018 | 9.875 | 9.889 | 9.597 | 9.597 | 1,428,061 | -0.24(-2.46%) |
Mar 22, 2018 | 9.789 | 10.09 | 9.789 | 9.839 | 1,108,365 | -0.01(-0.07%) |
Mar 21, 2018 | 10.04 | 10.10 | 9.836 | 9.846 | 789,811 | -0.24(-2.33%) |
Mar 20, 2018 | 10.10 | 10.20 | 10.03 | 10.08 | 989,868 | -0.04(-0.42%) |
Mar 19, 2018 | 10.10 | 10.14 | 9.950 | 10.12 | 599,529 | -0.03(-0.28%) |
Mar 16, 2018 | 9.996 | 10.17 | 9.896 | 10.15 | 1,564,421 | +0.16(+1.64%) |
Mar 15, 2018 | 9.932 | 9.996 | 9.818 | 9.989 | 827,493 | +0.09(+0.86%) |
Mar 14, 2018 | 10.04 | 10.10 | 9.882 | 9.903 | 918,640 | -0.07(-0.71%) |
Mar 13, 2018 | 10.03 | 10.19 | 9.914 | 9.975 | 926,184 | -0.03(-0.29%) |
Mar 12, 2018 | 9.739 | 10.01 | 9.711 | 10.00 | 881,899 | +0.24(+2.48%) |
Mar 09, 2018 | 9.832 | 9.832 | 9.611 | 9.761 | 952,604 | -0.04(-0.44%) |
Mar 08, 2018 | 9.911 | 9.911 | 9.747 | 9.804 | 724,287 | -0.09(-0.87%) |
Mar 07, 2018 | 9.903 | 9.889 | 841,169 | +0.31(+3.28%) | ||
Mar 06, 2018 | 9.647 | 9.661 | 9.479 | 9.576 | 1,135,630 | -0.01(-0.15%) |
Mar 05, 2018 | 9.412 | 9.625 | 9.297 | 9.590 | 1,472,787 | +0.17(+1.82%) |
Mar 02, 2018 | 9.483 | 9.483 | 9.240 | 9.419 | 1,227,065 | -0.14(-1.42%) |
Mar 01, 2018 | 9.469 | 9.682 | 9.397 | 9.554 | 1,650,466 | +0.11(+1.13%) |
Feb 28, 2018 | 10.20 | 10.30 | 9.404 | 9.447 | 2,572,874 | -0.74(-7.28%) |
Feb 27, 2018 | 10.35 | 10.49 | 10.19 | 10.19 | 1,163,593 | -0.24(-2.26%) |
Feb 26, 2018 | 10.66 | 10.66 | 10.35 | 10.42 | 931,279 | -0.20(-1.88%) |
Feb 23, 2018 | 10.55 | 10.65 | 10.46 | 10.62 | 720,360 | +0.07(+0.68%) |
Feb 22, 2018 | 10.55 | 10.55 | 1,086,669 | -0.04(-0.34%) | ||
Feb 21, 2018 | 10.53 | 10.73 | 10.48 | 10.59 | 600,177 | +0.06(+0.54%) |
Feb 20, 2018 | 10.76 | 10.83 | 10.50 | 10.53 | 466,733 | -0.30(-2.77%) |
Feb 16, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.16(+1.47%) | |
Feb 15, 2018 | 10.60 | 10.79 | 10.52 | 10.67 | 622,918 | +0.15(+1.42%) |
Feb 14, 2018 | 10.55 | 10.59 | 10.41 | 10.52 | 595,818 | -0.14(-1.34%) |
Feb 13, 2018 | 10.47 | 10.67 | 10.42 | 10.67 | 647,858 | +0.14(+1.36%) |
Feb 12, 2018 | 10.73 | 10.73 | 10.20 | 10.52 | 930,082 | -0.20(-1.86%) |
Feb 09, 2018 | 10.57 | 10.82 | 10.50 | 10.72 | 1,990,682 | +0.24(+2.31%) |
Feb 08, 2018 | 10.73 | 10.82 | 10.48 | 10.48 | 1,881,317 | -0.26(-2.46%) |
Feb 07, 2018 | 10.80 | 10.80 | 10.69 | 10.74 | 1,114,709 | -0.04(-0.40%) |
Feb 06, 2018 | 10.67 | 10.91 | 10.57 | 10.79 | 1,423,171 | -0.12(-1.11%) |
Feb 05, 2018 | 10.94 | 11.03 | 10.74 | 10.91 | 964,714 | -0.05(-0.46%) |
Feb 02, 2018 | 10.92 | 11.05 | 10.73 | 10.96 | 696,994 | +0.01(+0.13%) |