Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.171 | 9.189 | 9.052 | 9.079 | 268,971 | -0.05(-0.51%) |
Apr 27, 2018 | 9.115 | 9.143 | 9.092 | 9.125 | 83,594 | +0.16(+1.75%) |
Apr 26, 2018 | 8.940 | 8.976 | 8.894 | 8.968 | 49,444 | +0.11(+1.25%) |
Apr 25, 2018 | 8.867 | 8.871 | 8.811 | 8.857 | 49,815 | -0.03(-0.31%) |
Apr 24, 2018 | 8.968 | 8.996 | 8.848 | 8.885 | 107,944 | -0.06(-0.72%) |
Apr 23, 2018 | 9.023 | 9.033 | 8.913 | 8.950 | 109,555 | -0.07(-0.82%) |
Apr 20, 2018 | 9.079 | 9.079 | 8.986 | 9.023 | 70,976 | -0.04(-0.41%) |
Apr 19, 2018 | 9.069 | 9.102 | 9.014 | 9.060 | 82,889 | -0.01(-0.10%) |
Apr 18, 2018 | 8.986 | 9.079 | 8.986 | 9.069 | 86,066 | +0.08(+0.92%) |
Apr 17, 2018 | 8.922 | 8.986 | 8.894 | 8.986 | 55,234 | +0.06(+0.72%) |
Apr 16, 2018 | 8.986 | 8.986 | 8.894 | 8.922 | 180,146 | -0.06(-0.62%) |
Apr 13, 2018 | 9.033 | 9.043 | 8.940 | 8.977 | 276,058 | -0.08(-0.92%) |
Apr 12, 2018 | 9.042 | 9.069 | 9.029 | 9.060 | 103,669 | +0.04(+0.47%) |
Apr 11, 2018 | 9.014 | 9.042 | 8.968 | 9.018 | 59,467 | -0.02(-0.26%) |
Apr 10, 2018 | 9.014 | 9.085 | 9.014 | 9.042 | 74,828 | +0.06(+0.62%) |
Apr 09, 2018 | 8.986 | 9.033 | 8.922 | 8.986 | 106,391 | +0.12(+1.35%) |
Apr 06, 2018 | 8.950 | 9.014 | 8.857 | 8.867 | 119,839 | -0.12(-1.38%) |
Apr 05, 2018 | 8.940 | 9.005 | 8.940 | 8.991 | 355,339 | +0.06(+0.67%) |
Apr 04, 2018 | 8.756 | 8.931 | 8.756 | 8.931 | 58,795 | +0.08(+0.94%) |
Apr 03, 2018 | 8.784 | 8.857 | 8.756 | 8.848 | 1,350,879 | +0.20(+2.35%) |
Apr 02, 2018 | 8.765 | 8.779 | 8.606 | 8.645 | 84,236 | -0.13(-1.47%) |
Mar 29, 2018 | 8.774 | 8.774 | 8.774 | 0 | +0.04(+0.42%) | |
Mar 28, 2018 | 8.821 | 8.839 | 8.710 | 8.738 | 110,429 | -0.08(-0.94%) |
Mar 27, 2018 | 8.986 | 8.986 | 8.793 | 8.820 | 46,346 | -0.14(-1.54%) |
Mar 26, 2018 | 8.839 | 8.959 | 8.804 | 8.959 | 55,768 | +0.30(+3.51%) |
Mar 23, 2018 | 8.765 | 8.813 | 8.655 | 8.655 | 48,322 | -0.12(-1.37%) |
Mar 22, 2018 | 8.848 | 8.913 | 8.756 | 8.774 | 83,817 | -0.16(-1.75%) |
Mar 21, 2018 | 8.857 | 8.977 | 8.857 | 8.931 | 51,628 | +0.03(+0.31%) |
Mar 20, 2018 | 8.857 | 8.903 | 8.839 | 8.903 | 51,134 | +0.07(+0.84%) |
Mar 19, 2018 | 8.802 | 8.848 | 8.765 | 8.830 | 65,908 | +0.05(+0.52%) |
Mar 16, 2018 | 8.802 | 8.830 | 8.756 | 8.784 | 82,622 | -0.06(-0.73%) |
Mar 15, 2018 | 8.876 | 8.922 | 8.811 | 8.848 | 35,263 | +0.01(+0.10%) |
Mar 14, 2018 | 8.867 | 8.867 | 8.811 | 8.839 | 43,980 | +0.02(+0.21%) |
Mar 13, 2018 | 8.867 | 8.903 | 8.766 | 8.821 | 42,133 | -0.02(-0.21%) |
Mar 12, 2018 | 8.830 | 8.848 | 8.807 | 8.839 | 34,427 | +0.05(+0.52%) |
Mar 09, 2018 | 8.793 | 8.802 | 8.747 | 8.793 | 50,999 | +0.06(+0.74%) |
Mar 08, 2018 | 8.747 | 8.747 | 8.664 | 8.728 | 46,597 | -0.01(-0.11%) |
Mar 07, 2018 | 8.664 | 8.738 | 35,458 | +0.02(+0.21%) | ||
Mar 06, 2018 | 8.691 | 8.738 | 8.673 | 8.719 | 59,643 | +0.06(+0.74%) |
Mar 05, 2018 | 8.572 | 8.664 | 8.562 | 8.655 | 46,900 | +0.03(+0.32%) |
Mar 02, 2018 | 8.489 | 8.627 | 8.461 | 8.627 | 101,870 | +0.06(+0.64%) |
Mar 01, 2018 | 8.636 | 8.654 | 8.507 | 8.572 | 39,621 | -0.06(-0.64%) |
Feb 28, 2018 | 8.728 | 8.728 | 8.590 | 8.627 | 71,054 | -0.07(-0.85%) |
Feb 27, 2018 | 8.802 | 8.848 | 8.698 | 8.701 | 84,061 | -0.13(-1.46%) |
Feb 26, 2018 | 8.738 | 8.830 | 8.719 | 8.830 | 87,919 | +0.11(+1.27%) |
Feb 23, 2018 | 8.793 | 8.793 | 8.664 | 8.719 | 64,985 | -0.06(-0.63%) |
Feb 22, 2018 | 8.867 | 8.867 | 8.722 | 8.774 | 51,465 | +0.02(+0.21%) |
Feb 21, 2018 | 8.765 | 8.848 | 8.728 | 8.756 | 111,165 | +0.05(+0.53%) |
Feb 20, 2018 | 8.710 | 8.756 | 8.710 | 8.710 | 56,683 | -0.04(-0.42%) |
Feb 16, 2018 | 8.747 | 8.747 | 8.747 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.581 | 8.710 | 8.562 | 8.710 | 104,063 | +0.18(+2.16%) |
Feb 14, 2018 | 8.535 | 8.415 | 8.526 | 51,866 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.332 | 8.415 | 8.314 | 8.415 | 81,069 | +0.11(+1.33%) |
Feb 12, 2018 | 8.203 | 8.332 | 8.194 | 8.304 | 128,456 | +0.15(+1.81%) |
Feb 09, 2018 | 8.175 | 8.208 | 7.973 | 8.157 | 126,200 | +0.04(+0.45%) |
Feb 08, 2018 | 8.369 | 8.120 | 8.120 | 65,269 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.378 | 8.452 | 8.323 | 8.341 | 91,994 | -0.05(-0.55%) |
Feb 06, 2018 | 8.166 | 8.406 | 8.092 | 8.387 | 339,028 | +0.02(+0.21%) |
Feb 05, 2018 | 8.526 | 8.553 | 8.314 | 8.370 | 114,350 | -0.21(-2.46%) |
Feb 02, 2018 | 8.691 | 8.691 | 8.581 | 8.581 | 73,515 | -0.19(-2.21%) |