Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.140 | 8.169 | 8.005 | 8.005 | 2,168,864 | -0.16(-2.01%) |
Apr 27, 2018 | 8.169 | 8.659 | 7.985 | 8.169 | 4,101,988 | -0.65(-7.35%) |
Apr 26, 2018 | 8.614 | 8.875 | 8.565 | 8.817 | 1,050,110 | +0.29(+3.40%) |
Apr 25, 2018 | 8.768 | 8.846 | 8.401 | 8.527 | 2,193,030 | -0.31(-3.50%) |
Apr 24, 2018 | 9.310 | 9.416 | 8.826 | 8.836 | 1,565,209 | -0.40(-4.29%) |
Apr 23, 2018 | 9.435 | 9.648 | 9.184 | 9.232 | 765,554 | -0.17(-1.85%) |
Apr 20, 2018 | 9.387 | 9.609 | 9.358 | 9.406 | 615,312 | -0.02(-0.21%) |
Apr 19, 2018 | 9.677 | 9.803 | 9.368 | 9.426 | 819,800 | -0.43(-4.32%) |
Apr 18, 2018 | 10.06 | 10.08 | 9.764 | 9.851 | 428,042 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.13 | 9.914 | 10.03 | 515,424 | +0.14(+1.37%) |
Apr 16, 2018 | 9.890 | 9.953 | 9.706 | 9.899 | 807,991 | +0.12(+1.19%) |
Apr 13, 2018 | 9.909 | 9.948 | 9.735 | 9.783 | 572,022 | -0.09(-0.88%) |
Apr 12, 2018 | 9.667 | 9.977 | 9.629 | 9.870 | 1,524,883 | +0.29(+3.03%) |
Apr 11, 2018 | 9.522 | 9.725 | 9.498 | 9.580 | 871,871 | -0.03(-0.30%) |
Apr 10, 2018 | 9.406 | 9.706 | 9.329 | 9.609 | 753,637 | +0.44(+4.74%) |
Apr 09, 2018 | 9.329 | 9.561 | 9.165 | 9.174 | 739,164 | -0.03(-0.32%) |
Apr 06, 2018 | 9.358 | 9.551 | 9.126 | 9.203 | 715,472 | -0.29(-3.05%) |
Apr 05, 2018 | 9.677 | 9.677 | 9.427 | 9.493 | 503,666 | -0.08(-0.86%) |
Apr 04, 2018 | 9.435 | 9.590 | 9.020 | 9.575 | 581,600 | +0.14(+1.49%) |
Apr 03, 2018 | 9.435 | 9.484 | 9.261 | 9.435 | 749,129 | +0.12(+1.24%) |
Apr 02, 2018 | 9.716 | 9.841 | 9.223 | 9.319 | 961,509 | -0.47(-4.84%) |
Mar 29, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.783 | 9.832 | 9.503 | 9.580 | 931,997 | -0.21(-2.17%) |
Mar 27, 2018 | 10.41 | 10.41 | 9.719 | 9.793 | 762,153 | -0.61(-5.85%) |
Mar 26, 2018 | 10.18 | 10.40 | 9.986 | 10.40 | 797,958 | +0.46(+4.67%) |
Mar 23, 2018 | 10.50 | 10.63 | 9.938 | 9.938 | 754,099 | -0.59(-5.60%) |
Mar 22, 2018 | 10.71 | 10.82 | 10.50 | 10.53 | 1,058,814 | -0.36(-3.29%) |
Mar 21, 2018 | 10.73 | 11.02 | 10.64 | 10.89 | 480,229 | +0.12(+1.08%) |
Mar 20, 2018 | 10.72 | 10.83 | 10.69 | 10.77 | 677,889 | +0.06(+0.54%) |
Mar 19, 2018 | 10.91 | 10.98 | 10.58 | 10.71 | 813,308 | -0.20(-1.86%) |
Mar 16, 2018 | 10.88 | 11.04 | 10.79 | 10.91 | 1,481,337 | +0.04(+0.36%) |
Mar 15, 2018 | 10.82 | 10.97 | 10.74 | 10.88 | 1,136,294 | +0.12(+1.08%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.71 | 10.76 | 1,255,962 | -0.02(-0.18%) |
Mar 13, 2018 | 11.19 | 11.29 | 10.78 | 10.78 | 948,486 | -0.35(-3.13%) |
Mar 12, 2018 | 11.10 | 11.19 | 10.97 | 11.13 | 946,423 | +0.10(+0.88%) |
Mar 09, 2018 | 10.74 | 11.08 | 10.70 | 11.03 | 1,112,288 | +0.41(+3.82%) |
Mar 08, 2018 | 10.61 | 10.71 | 10.50 | 10.62 | 635,473 | +0.04(+0.37%) |
Mar 07, 2018 | 10.59 | 830,422 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.16 | 10.49 | 9.968 | 10.47 | 1,213,555 | +0.39(+3.84%) |
Mar 05, 2018 | 10.01 | 10.17 | 9.967 | 10.08 | 824,477 | +0.01(+0.10%) |
Mar 02, 2018 | 9.812 | 10.12 | 9.745 | 10.07 | 883,249 | +0.14(+1.36%) |
Mar 01, 2018 | 9.706 | 10.13 | 9.638 | 9.938 | 1,073,940 | +0.22(+2.29%) |
Feb 28, 2018 | 9.938 | 9.986 | 9.716 | 9.716 | 732,092 | -0.15(-1.47%) |
Feb 27, 2018 | 9.986 | 10.13 | 9.851 | 9.861 | 753,930 | -0.21(-2.11%) |
Feb 26, 2018 | 9.957 | 10.09 | 9.866 | 10.07 | 753,982 | +0.19(+1.96%) |
Feb 23, 2018 | 9.725 | 9.948 | 9.725 | 9.880 | 958,704 | +0.28(+2.92%) |
Feb 22, 2018 | 9.677 | 9.736 | 9.493 | 9.600 | 978,610 | -0.06(-0.60%) |
Feb 21, 2018 | 9.899 | 9.899 | 9.648 | 9.658 | 1,060,705 | -0.19(-1.96%) |
Feb 20, 2018 | 9.793 | 10.01 | 9.754 | 9.851 | 1,428,954 | +0.06(+0.59%) |
Feb 16, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.05 | 10.13 | 9.783 | 9.774 | 1,217,290 | -0.19(-1.94%) |
Feb 14, 2018 | 9.629 | 10.01 | 9.561 | 9.967 | 1,892,643 | +0.27(+2.79%) |
Feb 13, 2018 | 9.793 | 9.696 | 3,016,038 | +0.51(+5.58%) | ||
Feb 12, 2018 | 9.020 | 9.261 | 8.904 | 9.184 | 2,547,413 | +0.22(+2.48%) |
Feb 09, 2018 | 8.720 | 9.020 | 8.633 | 8.962 | 1,923,392 | +0.44(+5.10%) |
Feb 08, 2018 | 9.078 | 9.174 | 8.527 | 8.527 | 1,500,461 | -0.51(-5.67%) |
Feb 07, 2018 | 9.058 | 9.266 | 9.000 | 9.039 | 1,027,523 | -0.10(-1.06%) |
Feb 06, 2018 | 8.585 | 9.213 | 8.517 | 9.136 | 1,195,537 | +0.16(+1.78%) |
Feb 05, 2018 | 9.290 | 9.406 | 8.884 | 8.976 | 1,056,222 | -0.42(-4.48%) |
Feb 02, 2018 | 9.629 | 9.629 | 9.363 | 9.397 | 1,104,663 | -0.31(-3.19%) |