Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.952 | 10.06 | 9.915 | 10.01 | 202,087 | +0.04(+0.45%) |
Apr 27, 2018 | 9.656 | 9.989 | 9.656 | 9.967 | 210,484 | +0.30(+3.14%) |
Apr 26, 2018 | 9.568 | 9.708 | 9.545 | 9.664 | 207,124 | +0.10(+1.01%) |
Apr 25, 2018 | 9.508 | 9.612 | 9.449 | 9.568 | 147,914 | +0.07(+0.70%) |
Apr 24, 2018 | 9.619 | 9.619 | 9.479 | 9.501 | 229,994 | -0.10(-1.00%) |
Apr 23, 2018 | 9.627 | 9.701 | 9.560 | 9.597 | 119,288 | -0.01(-0.08%) |
Apr 20, 2018 | 9.797 | 9.797 | 9.575 | 9.605 | 135,609 | -0.20(-2.04%) |
Apr 19, 2018 | 9.871 | 9.871 | 9.723 | 9.804 | 130,132 | -0.07(-0.75%) |
Apr 18, 2018 | 9.945 | 9.967 | 9.863 | 9.878 | 128,909 | -0.05(-0.52%) |
Apr 17, 2018 | 9.804 | 10.00 | 9.767 | 9.930 | 315,309 | +0.13(+1.28%) |
Apr 16, 2018 | 9.767 | 9.871 | 9.730 | 9.804 | 241,525 | +0.04(+0.45%) |
Apr 13, 2018 | 9.745 | 9.789 | 9.649 | 9.760 | 192,489 | +0.03(+0.30%) |
Apr 12, 2018 | 9.819 | 9.819 | 9.619 | 9.730 | 283,624 | -0.02(-0.23%) |
Apr 11, 2018 | 9.649 | 9.834 | 9.553 | 9.752 | 193,807 | +0.06(+0.61%) |
Apr 10, 2018 | 9.745 | 9.752 | 9.634 | 9.693 | 283,858 | -0.04(-0.38%) |
Apr 09, 2018 | 9.752 | 9.819 | 9.656 | 9.730 | 163,576 | +0.02(+0.23%) |
Apr 06, 2018 | 9.693 | 9.819 | 9.671 | 9.708 | 499,179 | +0.01(+0.15%) |
Apr 05, 2018 | 9.797 | 9.797 | 9.627 | 9.693 | 177,672 | -0.07(-0.76%) |
Apr 04, 2018 | 9.723 | 9.900 | 9.686 | 9.767 | 244,479 | -0.02(-0.23%) |
Apr 03, 2018 | 9.686 | 9.841 | 9.538 | 9.789 | 240,175 | +0.10(+1.07%) |
Apr 02, 2018 | 9.908 | 9.945 | 9.597 | 9.686 | 221,176 | -0.24(-2.39%) |
Mar 29, 2018 | 9.923 | 9.923 | 9.923 | 0 | -0.02(-0.22%) | |
Mar 28, 2018 | 9.804 | 10.06 | 9.797 | 9.945 | 242,571 | +0.19(+1.97%) |
Mar 27, 2018 | 9.627 | 9.923 | 9.479 | 9.752 | 347,295 | +0.14(+1.46%) |
Mar 26, 2018 | 9.560 | 9.656 | 9.475 | 9.612 | 283,413 | +0.10(+1.09%) |
Mar 23, 2018 | 9.471 | 9.562 | 9.405 | 9.508 | 404,546 | +0.01(+0.16%) |
Mar 22, 2018 | 9.449 | 9.693 | 9.449 | 9.494 | 291,566 | -0.01(-0.08%) |
Mar 21, 2018 | 9.442 | 9.568 | 9.397 | 9.501 | 292,969 | +0.07(+0.71%) |
Mar 20, 2018 | 9.560 | 9.575 | 9.303 | 9.434 | 304,417 | -0.09(-0.93%) |
Mar 19, 2018 | 9.545 | 9.545 | 9.286 | 9.523 | 215,493 | -0.02(-0.23%) |
Mar 16, 2018 | 9.397 | 9.627 | 9.360 | 9.545 | 405,234 | +0.16(+1.74%) |
Mar 15, 2018 | 9.442 | 9.486 | 9.309 | 9.383 | 206,195 | -0.06(-0.63%) |
Mar 14, 2018 | 9.553 | 9.575 | 9.397 | 9.442 | 289,318 | -0.08(-0.85%) |
Mar 13, 2018 | 9.560 | 9.701 | 9.479 | 9.523 | 463,972 | +0.00(+0.00%) |
Mar 12, 2018 | 9.087 | 9.605 | 9.061 | 9.523 | 572,180 | +0.48(+5.32%) |
Mar 09, 2018 | 8.946 | 9.050 | 8.421 | 9.042 | 409,855 | +0.10(+1.08%) |
Mar 08, 2018 | 9.027 | 9.027 | 8.828 | 8.946 | 134,047 | -0.08(-0.90%) |
Mar 07, 2018 | 9.027 | 9.027 | 243,883 | +0.25(+2.87%) | ||
Mar 06, 2018 | 8.776 | 8.828 | 8.657 | 8.776 | 254,627 | +0.04(+0.51%) |
Mar 05, 2018 | 8.798 | 8.850 | 8.717 | 8.731 | 164,201 | -0.06(-0.67%) |
Mar 02, 2018 | 8.754 | 8.865 | 8.666 | 8.791 | 157,026 | -0.01(-0.08%) |
Mar 01, 2018 | 8.657 | 8.931 | 8.620 | 8.798 | 247,967 | +0.16(+1.89%) |
Feb 28, 2018 | 8.754 | 8.850 | 8.635 | 8.635 | 258,837 | -0.07(-0.77%) |
Feb 27, 2018 | 9.131 | 9.183 | 8.680 | 8.702 | 313,583 | -0.43(-4.70%) |
Feb 26, 2018 | 9.094 | 9.153 | 9.035 | 9.131 | 156,535 | +0.06(+0.65%) |
Feb 23, 2018 | 9.042 | 9.138 | 8.990 | 9.072 | 233,103 | +0.04(+0.49%) |
Feb 22, 2018 | 8.909 | 9.072 | 8.857 | 9.027 | 225,623 | +0.13(+1.41%) |
Feb 21, 2018 | 9.042 | 9.146 | 8.865 | 8.902 | 359,006 | -0.11(-1.23%) |
Feb 20, 2018 | 9.005 | 9.183 | 9.005 | 9.013 | 244,977 | +0.01(+0.16%) |
Feb 16, 2018 | 8.998 | 8.998 | 8.998 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.064 | 9.093 | 8.939 | 8.976 | 414,915 | -0.10(-1.06%) |
Feb 14, 2018 | 8.983 | 9.087 | 8.842 | 9.072 | 380,407 | +0.01(+0.16%) |
Feb 13, 2018 | 8.955 | 9.108 | 8.824 | 9.057 | 202,942 | +0.06(+0.65%) |
Feb 12, 2018 | 9.210 | 9.210 | 8.700 | 8.999 | 372,296 | -0.20(-2.22%) |
Feb 09, 2018 | 9.123 | 9.254 | 8.948 | 9.203 | 298,011 | +0.15(+1.69%) |
Feb 08, 2018 | 9.130 | 9.392 | 9.006 | 9.050 | 360,627 | -0.06(-0.64%) |
Feb 07, 2018 | 9.130 | 9.144 | 9.064 | 9.108 | 306,027 | -0.04(-0.48%) |
Feb 06, 2018 | 8.969 | 9.195 | 8.931 | 9.152 | 445,407 | +0.04(+0.48%) |
Feb 05, 2018 | 9.327 | 9.473 | 8.977 | 9.108 | 293,496 | -0.27(-2.88%) |
Feb 02, 2018 | 9.312 | 9.494 | 9.194 | 9.378 | 281,433 | -0.04(-0.39%) |