Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.330 | 9.440 | 9.080 | 9.300 | 2,853,725 | -0.12(-1.27%) |
Apr 27, 2018 | 9.850 | 9.850 | 9.420 | 9.420 | 2,859,008 | -0.28(-2.89%) |
Apr 26, 2018 | 9.160 | 9.880 | 9.120 | 9.700 | 5,626,850 | +0.67(+7.42%) |
Apr 25, 2018 | 8.940 | 9.090 | 8.810 | 9.030 | 2,945,649 | +0.02(+0.22%) |
Apr 24, 2018 | 8.890 | 9.140 | 8.870 | 9.010 | 3,917,968 | +0.09(+1.01%) |
Apr 23, 2018 | 8.750 | 8.960 | 8.615 | 8.920 | 3,513,121 | +0.13(+1.48%) |
Apr 20, 2018 | 9.060 | 9.070 | 8.660 | 8.790 | 5,483,106 | -0.28(-3.09%) |
Apr 19, 2018 | 9.610 | 9.730 | 9.060 | 9.070 | 6,233,390 | -0.42(-4.43%) |
Apr 18, 2018 | 9.450 | 9.695 | 9.375 | 9.490 | 8,129,135 | +0.15(+1.61%) |
Apr 17, 2018 | 9.650 | 9.715 | 9.320 | 9.340 | 4,938,053 | -0.34(-3.51%) |
Apr 16, 2018 | 9.750 | 9.910 | 9.560 | 9.680 | 2,963,126 | -0.04(-0.41%) |
Apr 13, 2018 | 10.01 | 10.06 | 9.710 | 9.720 | 2,940,025 | -0.33(-3.28%) |
Apr 12, 2018 | 10.15 | 10.18 | 9.920 | 10.05 | 2,234,000 | -0.12(-1.18%) |
Apr 11, 2018 | 10.26 | 10.30 | 10.05 | 10.17 | 3,743,356 | -0.11(-1.07%) |
Apr 10, 2018 | 9.910 | 10.39 | 9.870 | 10.28 | 3,085,434 | +0.49(+5.01%) |
Apr 09, 2018 | 9.920 | 10.04 | 9.750 | 9.790 | 2,345,340 | +0.02(+0.20%) |
Apr 06, 2018 | 9.950 | 10.06 | 9.520 | 9.770 | 3,057,241 | -0.25(-2.50%) |
Apr 05, 2018 | 9.610 | 10.05 | 9.610 | 10.02 | 2,989,162 | +0.36(+3.73%) |
Apr 04, 2018 | 9.830 | 9.830 | 9.520 | 9.660 | 2,828,224 | +0.03(+0.31%) |
Apr 03, 2018 | 9.385 | 9.680 | 9.130 | 9.630 | 3,950,220 | +0.43(+4.67%) |
Apr 02, 2018 | 9.880 | 9.880 | 8.985 | 9.200 | 6,021,017 | -0.45(-4.66%) |
Mar 29, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.47(+5.12%) | |
Mar 28, 2018 | 9.200 | 9.330 | 9.015 | 9.180 | 3,582,441 | -0.03(-0.33%) |
Mar 27, 2018 | 9.690 | 9.730 | 9.180 | 9.210 | 3,172,918 | -0.42(-4.36%) |
Mar 26, 2018 | 9.590 | 9.759 | 9.255 | 9.630 | 3,541,228 | +0.11(+1.16%) |
Mar 23, 2018 | 9.630 | 9.950 | 9.460 | 9.520 | 2,226,906 | -0.10(-1.04%) |
Mar 22, 2018 | 9.640 | 9.840 | 9.350 | 9.620 | 2,432,677 | -0.20(-2.04%) |
Mar 21, 2018 | 9.540 | 9.930 | 9.508 | 9.820 | 5,038,670 | +0.39(+4.14%) |
Mar 20, 2018 | 9.590 | 9.680 | 9.360 | 9.430 | 3,662,907 | -0.14(-1.46%) |
Mar 19, 2018 | 10.13 | 10.13 | 9.510 | 9.570 | 4,276,185 | -0.68(-6.63%) |
Mar 16, 2018 | 10.21 | 10.37 | 10.04 | 10.25 | 5,041,821 | +0.13(+1.28%) |
Mar 15, 2018 | 10.59 | 10.89 | 10.01 | 10.12 | 6,342,997 | -0.49(-4.62%) |
Mar 14, 2018 | 10.80 | 10.92 | 10.58 | 10.61 | 3,854,180 | -0.18(-1.67%) |
Mar 13, 2018 | 10.75 | 10.94 | 10.66 | 10.79 | 3,889,571 | +0.07(+0.65%) |
Mar 12, 2018 | 10.69 | 10.81 | 10.40 | 10.72 | 3,676,638 | +0.01(+0.09%) |
Mar 09, 2018 | 10.34 | 10.72 | 10.25 | 10.71 | 4,207,841 | +0.54(+5.31%) |
Mar 08, 2018 | 10.30 | 10.46 | 10.15 | 10.17 | 4,128,377 | -0.06(-0.59%) |
Mar 07, 2018 | 10.13 | 10.23 | 4,249,500 | -0.29(-2.76%) | ||
Mar 06, 2018 | 10.68 | 10.71 | 10.46 | 10.52 | 3,627,566 | -0.08(-0.75%) |
Mar 05, 2018 | 10.29 | 10.70 | 10.25 | 10.60 | 4,265,758 | +0.18(+1.73%) |
Mar 02, 2018 | 10.05 | 10.47 | 9.720 | 10.42 | 4,653,757 | +0.43(+4.30%) |
Mar 01, 2018 | 9.790 | 10.24 | 9.760 | 9.990 | 6,336,209 | +0.29(+2.99%) |
Feb 28, 2018 | 9.820 | 10.05 | 9.670 | 9.700 | 5,146,460 | -0.08(-0.82%) |
Feb 27, 2018 | 9.880 | 10.19 | 9.760 | 9.780 | 3,894,617 | -0.12(-1.21%) |
Feb 26, 2018 | 10.08 | 10.12 | 9.760 | 9.900 | 4,195,808 | -0.04(-0.40%) |
Feb 23, 2018 | 9.640 | 9.940 | 9.610 | 9.940 | 5,795,344 | +0.34(+3.54%) |
Feb 22, 2018 | 9.600 | 10,385,928 | +1.19(+14.15%) | |||
Feb 21, 2018 | 8.690 | 8.850 | 8.410 | 8.410 | 3,713,975 | -0.32(-3.67%) |
Feb 20, 2018 | 8.960 | 8.660 | 8.730 | 2,690,983 | -0.02(-0.23%) | |
Feb 16, 2018 | 8.750 | 8.750 | 8.750 | 0 | -0.06(-0.68%) | |
Feb 15, 2018 | 8.530 | 8.940 | 8.490 | 8.810 | 5,418,392 | +0.29(+3.40%) |
Feb 14, 2018 | 8.180 | 8.610 | 8.110 | 8.520 | 5,764,610 | +0.23(+2.77%) |
Feb 13, 2018 | 8.440 | 8.660 | 8.270 | 8.290 | 4,010,343 | -0.23(-2.70%) |
Feb 12, 2018 | 8.910 | 9.135 | 8.470 | 8.520 | 5,537,987 | -0.32(-3.62%) |
Feb 09, 2018 | 8.660 | 8.890 | 8.310 | 8.840 | 7,381,231 | +0.29(+3.39%) |
Feb 08, 2018 | 8.740 | 9.020 | 8.605 | 8.550 | 7,553,543 | -0.15(-1.72%) |
Feb 07, 2018 | 9.110 | 9.420 | 8.650 | 8.700 | 5,955,303 | -0.38(-4.19%) |
Feb 06, 2018 | 8.920 | 9.260 | 8.820 | 9.080 | 5,832,150 | -0.19(-2.05%) |
Feb 05, 2018 | 9.340 | 9.580 | 9.090 | 9.270 | 4,880,916 | -0.22(-2.32%) |
Feb 02, 2018 | 9.630 | 9.750 | 9.410 | 9.490 | 7,075,945 | -0.29(-2.97%) |