Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.579 | 9.602 | 9.213 | 9.304 | 1,688,472 | -0.23(-2.40%) |
Apr 27, 2018 | 9.717 | 9.717 | 9.442 | 9.534 | 1,371,372 | -0.14(-1.42%) |
Apr 26, 2018 | 9.579 | 9.809 | 9.534 | 9.671 | 1,163,923 | +0.09(+0.96%) |
Apr 25, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,056,541 | +0.18(+1.95%) |
Apr 24, 2018 | 9.442 | 9.488 | 9.259 | 9.396 | 1,615,655 | +0.00(+0.00%) |
Apr 23, 2018 | 9.213 | 9.488 | 9.213 | 9.396 | 690,900 | +0.18(+1.99%) |
Apr 20, 2018 | 9.396 | 9.488 | 9.213 | 9.213 | 826,130 | -0.14(-1.47%) |
Apr 19, 2018 | 9.534 | 9.763 | 9.327 | 9.350 | 2,618,387 | -0.23(-2.39%) |
Apr 18, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,556,395 | +0.18(+1.95%) |
Apr 17, 2018 | 9.167 | 9.442 | 9.167 | 9.396 | 1,849,600 | +0.32(+3.54%) |
Apr 16, 2018 | 8.938 | 9.144 | 8.846 | 9.075 | 1,688,601 | +0.23(+2.59%) |
Apr 13, 2018 | 8.800 | 8.938 | 8.754 | 8.846 | 2,151,822 | +0.09(+1.05%) |
Apr 12, 2018 | 8.846 | 8.984 | 8.663 | 8.754 | 2,039,245 | -0.05(-0.52%) |
Apr 11, 2018 | 8.754 | 8.963 | 8.754 | 8.800 | 1,797,357 | -0.05(-0.52%) |
Apr 10, 2018 | 8.892 | 8.984 | 8.800 | 8.846 | 1,241,535 | +0.05(+0.52%) |
Apr 09, 2018 | 8.938 | 8.984 | 8.709 | 8.800 | 1,122,191 | -0.09(-1.03%) |
Apr 06, 2018 | 8.800 | 8.938 | 8.709 | 8.892 | 1,524,012 | +0.05(+0.52%) |
Apr 05, 2018 | 8.892 | 8.984 | 8.732 | 8.846 | 1,033,497 | -0.05(-0.52%) |
Apr 04, 2018 | 8.479 | 8.892 | 8.479 | 8.892 | 2,262,583 | +0.32(+3.74%) |
Apr 03, 2018 | 8.709 | 8.800 | 8.479 | 8.571 | 2,265,364 | -0.09(-1.06%) |
Apr 02, 2018 | 8.846 | 8.915 | 8.548 | 8.663 | 2,457,856 | -0.18(-2.07%) |
Mar 29, 2018 | 8.846 | 8.846 | 8.846 | 0 | +0.14(+1.58%) | |
Mar 28, 2018 | 8.709 | 8.892 | 8.663 | 8.709 | 982,034 | +0.00(+0.00%) |
Mar 27, 2018 | 8.938 | 8.984 | 8.709 | 8.709 | 1,655,170 | -0.14(-1.55%) |
Mar 26, 2018 | 8.571 | 9.075 | 8.525 | 8.846 | 3,228,732 | +0.37(+4.32%) |
Mar 23, 2018 | 8.663 | 8.846 | 8.479 | 8.479 | 2,019,507 | -0.18(-2.12%) |
Mar 22, 2018 | 8.709 | 8.846 | 8.640 | 8.663 | 2,168,507 | -0.09(-1.05%) |
Mar 21, 2018 | 8.846 | 8.984 | 8.709 | 8.754 | 2,774,944 | +0.00(+0.00%) |
Mar 20, 2018 | 9.075 | 9.213 | 8.754 | 8.754 | 2,646,713 | -0.32(-3.54%) |
Mar 19, 2018 | 9.213 | 9.259 | 9.075 | 9.075 | 2,662,388 | -0.09(-1.00%) |
Mar 16, 2018 | 9.167 | 9.304 | 9.144 | 9.167 | 2,178,059 | +0.05(+0.50%) |
Mar 15, 2018 | 9.121 | 9.213 | 9.075 | 9.121 | 1,753,715 | -0.05(-0.50%) |
Mar 14, 2018 | 9.304 | 9.304 | 8.938 | 9.167 | 2,409,479 | +0.14(+1.52%) |
Mar 13, 2018 | 9.075 | 9.167 | 8.984 | 9.029 | 1,835,922 | -0.01(-0.10%) |
Mar 12, 2018 | 9.039 | 9.129 | 8.902 | 9.039 | 2,468,988 | -0.05(-0.50%) |
Mar 09, 2018 | 8.902 | 9.266 | 8.902 | 9.084 | 3,033,738 | +0.18(+2.04%) |
Mar 08, 2018 | 9.311 | 9.311 | 8.857 | 8.902 | 3,619,884 | -0.41(-4.39%) |
Mar 07, 2018 | 9.357 | 9.311 | 2,027,382 | +0.09(+0.99%) | ||
Mar 06, 2018 | 9.129 | 9.266 | 8.902 | 9.220 | 1,742,736 | +0.09(+1.00%) |
Mar 05, 2018 | 9.129 | 9.266 | 9.039 | 9.129 | 1,207,963 | +0.00(+0.00%) |
Mar 02, 2018 | 8.857 | 9.243 | 8.834 | 9.129 | 2,128,067 | +0.18(+2.03%) |
Mar 01, 2018 | 8.948 | 9.061 | 8.880 | 8.948 | 2,893,008 | -0.05(-0.51%) |
Feb 28, 2018 | 9.493 | 9.493 | 8.948 | 8.993 | 2,877,719 | -0.50(-5.26%) |
Feb 27, 2018 | 9.538 | 9.811 | 9.447 | 9.493 | 2,058,321 | -0.05(-0.48%) |
Feb 26, 2018 | 9.175 | 9.584 | 9.084 | 9.538 | 2,016,581 | +0.41(+4.48%) |
Feb 23, 2018 | 9.175 | 9.220 | 9.039 | 9.129 | 1,395,337 | +0.05(+0.50%) |
Feb 22, 2018 | 9.266 | 9.402 | 9.039 | 9.084 | 1,583,211 | -0.18(-1.96%) |
Feb 21, 2018 | 9.402 | 9.629 | 9.220 | 9.266 | 1,807,152 | -0.14(-1.45%) |
Feb 20, 2018 | 9.357 | 9.538 | 9.311 | 9.402 | 1,294,213 | -0.05(-0.48%) |
Feb 16, 2018 | 9.447 | 9.447 | 9.447 | 0 | +0.09(+0.97%) | |
Feb 15, 2018 | 9.357 | 9.470 | 9.129 | 9.357 | 2,578,908 | +0.00(+0.00%) |
Feb 14, 2018 | 9.039 | 9.402 | 8.948 | 9.357 | 2,619,511 | +0.23(+2.49%) |
Feb 13, 2018 | 8.902 | 9.175 | 8.857 | 9.129 | 1,657,122 | +0.23(+2.55%) |
Feb 12, 2018 | 9.129 | 9.198 | 8.766 | 8.902 | 1,855,615 | -0.23(-2.49%) |
Feb 09, 2018 | 9.039 | 9.175 | 8.539 | 9.129 | 5,075,342 | +0.14(+1.52%) |
Feb 08, 2018 | 9.175 | 9.266 | 8.993 | 8.993 | 2,822,608 | -0.18(-1.98%) |
Feb 07, 2018 | 9.175 | 9.288 | 9.084 | 9.175 | 3,051,066 | +0.00(+0.00%) |
Feb 06, 2018 | 8.857 | 9.307 | 8.857 | 9.175 | 4,526,064 | -0.09(-0.98%) |
Feb 05, 2018 | 9.493 | 9.674 | 9.129 | 9.266 | 3,410,887 | -0.32(-3.32%) |
Feb 02, 2018 | 10.04 | 10.08 | 9.447 | 9.584 | 5,816,013 | -0.50(-4.96%) |