Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.080 | 9.180 | 8.950 | 9.020 | 376,271 | -0.04(-0.44%) |
Apr 27, 2018 | 9.240 | 9.290 | 9.000 | 9.060 | 340,004 | -0.20(-2.16%) |
Apr 26, 2018 | 9.060 | 9.290 | 8.990 | 9.260 | 376,283 | +0.25(+2.77%) |
Apr 25, 2018 | 9.080 | 9.220 | 8.920 | 9.010 | 479,905 | -0.05(-0.55%) |
Apr 24, 2018 | 9.310 | 9.320 | 9.040 | 9.060 | 387,495 | -0.18(-1.95%) |
Apr 23, 2018 | 9.300 | 9.300 | 9.170 | 9.240 | 283,279 | -0.05(-0.54%) |
Apr 20, 2018 | 9.410 | 9.460 | 9.270 | 9.290 | 340,852 | -0.16(-1.69%) |
Apr 19, 2018 | 9.420 | 9.660 | 9.250 | 9.450 | 386,980 | +0.05(+0.53%) |
Apr 18, 2018 | 9.380 | 9.520 | 9.320 | 9.400 | 346,492 | +0.07(+0.75%) |
Apr 17, 2018 | 9.270 | 9.340 | 9.220 | 9.330 | 424,732 | +0.09(+0.97%) |
Apr 16, 2018 | 9.280 | 9.310 | 9.160 | 9.240 | 337,049 | -0.01(-0.11%) |
Apr 13, 2018 | 9.250 | 9.300 | 9.170 | 9.250 | 370,574 | +0.06(+0.65%) |
Apr 12, 2018 | 9.150 | 9.210 | 9.090 | 9.190 | 466,872 | +0.04(+0.44%) |
Apr 11, 2018 | 9.020 | 9.200 | 9.005 | 9.150 | 263,713 | +0.09(+0.99%) |
Apr 10, 2018 | 8.990 | 9.150 | 8.862 | 9.060 | 491,993 | +0.17(+1.91%) |
Apr 09, 2018 | 8.890 | 9.020 | 8.840 | 8.890 | 547,232 | +0.04(+0.45%) |
Apr 06, 2018 | 9.100 | 9.230 | 8.625 | 8.850 | 1,510,953 | -0.37(-4.01%) |
Apr 05, 2018 | 9.170 | 9.285 | 9.070 | 9.220 | 395,480 | +0.11(+1.21%) |
Apr 04, 2018 | 8.930 | 9.130 | 8.750 | 9.110 | 504,419 | +0.10(+1.11%) |
Apr 03, 2018 | 9.170 | 9.350 | 8.710 | 9.010 | 919,783 | -0.08(-0.88%) |
Apr 02, 2018 | 9.320 | 9.450 | 9.015 | 9.090 | 891,970 | -0.28(-2.99%) |
Mar 29, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.08(+0.86%) | |
Mar 28, 2018 | 9.570 | 9.570 | 9.270 | 9.290 | 794,155 | -0.24(-2.52%) |
Mar 27, 2018 | 9.680 | 9.700 | 9.480 | 9.530 | 573,827 | -0.10(-1.04%) |
Mar 26, 2018 | 9.720 | 9.770 | 9.550 | 9.630 | 555,436 | +0.04(+0.42%) |
Mar 23, 2018 | 9.800 | 10.13 | 9.500 | 9.590 | 818,268 | -0.19(-1.94%) |
Mar 22, 2018 | 9.870 | 10.05 | 9.730 | 9.780 | 585,606 | -0.18(-1.81%) |
Mar 21, 2018 | 9.970 | 10.04 | 9.900 | 9.960 | 513,000 | +0.01(+0.10%) |
Mar 20, 2018 | 10.05 | 10.10 | 9.840 | 9.950 | 474,624 | -0.04(-0.35%) |
Mar 19, 2018 | 10.06 | 10.12 | 9.900 | 9.985 | 388,401 | -0.11(-1.04%) |
Mar 16, 2018 | 9.880 | 10.10 | 9.610 | 10.09 | 2,663,559 | +0.21(+2.13%) |
Mar 15, 2018 | 10.03 | 10.09 | 9.845 | 9.880 | 636,412 | -0.18(-1.79%) |
Mar 14, 2018 | 9.990 | 10.14 | 9.680 | 10.06 | 776,732 | +0.10(+1.00%) |
Mar 13, 2018 | 10.14 | 10.14 | 9.860 | 9.960 | 638,378 | -0.11(-1.09%) |
Mar 12, 2018 | 10.30 | 10.30 | 9.745 | 10.07 | 801,570 | -0.23(-2.23%) |
Mar 09, 2018 | 10.26 | 10.36 | 10.12 | 10.30 | 604,379 | +0.06(+0.59%) |
Mar 08, 2018 | 10.41 | 10.51 | 10.13 | 10.24 | 770,509 | -0.13(-1.25%) |
Mar 07, 2018 | 10.38 | 10.10 | 10.37 | 609,968 | +0.18(+1.77%) | |
Mar 06, 2018 | 10.03 | 10.23 | 9.810 | 10.19 | 655,015 | +0.19(+1.90%) |
Mar 05, 2018 | 9.950 | 10.01 | 9.550 | 10.00 | 629,724 | +0.01(+0.10%) |
Mar 02, 2018 | 9.530 | 10.41 | 9.500 | 9.990 | 1,213,613 | +0.40(+4.17%) |
Mar 01, 2018 | 9.590 | 10.01 | 9.250 | 9.590 | 2,040,002 | -0.81(-7.79%) |
Feb 28, 2018 | 10.63 | 10.72 | 10.40 | 10.40 | 333,141 | -0.18(-1.70%) |
Feb 27, 2018 | 10.85 | 10.91 | 10.61 | 10.58 | 257,928 | -0.26(-2.40%) |
Feb 26, 2018 | 10.83 | 10.93 | 10.76 | 10.84 | 181,757 | +0.04(+0.37%) |
Feb 23, 2018 | 10.83 | 10.83 | 10.64 | 10.80 | 246,564 | +0.03(+0.28%) |
Feb 22, 2018 | 10.98 | 11.02 | 10.75 | 10.77 | 285,004 | -0.15(-1.37%) |
Feb 21, 2018 | 10.93 | 11.03 | 10.86 | 10.92 | 280,774 | +0.00(+0.00%) |
Feb 20, 2018 | 10.79 | 10.96 | 10.79 | 10.92 | 277,400 | +0.06(+0.55%) |
Feb 16, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.67 | 10.88 | 10.57 | 10.84 | 330,583 | +0.24(+2.26%) |
Feb 14, 2018 | 10.39 | 10.62 | 10.39 | 10.60 | 228,547 | +0.13(+1.24%) |
Feb 13, 2018 | 10.47 | 293,802 | -0.04(-0.43%) | |||
Feb 12, 2018 | 10.56 | 10.70 | 10.38 | 10.52 | 395,846 | -0.01(-0.14%) |
Feb 09, 2018 | 10.83 | 10.88 | 10.36 | 10.53 | 479,925 | -0.19(-1.77%) |
Feb 08, 2018 | 11.17 | 10.71 | 10.72 | 410,417 | -0.30(-2.72%) | |
Feb 07, 2018 | 11.04 | 11.15 | 10.94 | 11.02 | 453,470 | -0.03(-0.27%) |
Feb 06, 2018 | 10.80 | 11.09 | 10.74 | 11.05 | 842,243 | -0.04(-0.36%) |
Feb 05, 2018 | 11.30 | 11.37 | 11.01 | 11.09 | 478,114 | -0.30(-2.63%) |
Feb 02, 2018 | 11.59 | 11.64 | 11.35 | 11.39 | 464,211 | -0.16(-1.39%) |