Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.030 | 9.030 | 9.002 | 9.002 | 3,556 | +0.08(+0.86%) |
Apr 27, 2018 | 8.919 | 8.926 | 8.919 | 8.926 | 1,844 | +0.00(+0.00%) |
Apr 26, 2018 | 8.889 | 8.926 | 8.889 | 8.926 | 4,506 | +0.04(+0.41%) |
Apr 25, 2018 | 8.852 | 8.889 | 8.834 | 8.889 | 7,175 | -0.04(-0.48%) |
Apr 24, 2018 | 8.929 | 8.932 | 8.904 | 8.932 | 1,082 | +0.01(+0.12%) |
Apr 23, 2018 | 8.889 | 8.921 | 8.889 | 8.921 | 1,253 | +0.02(+0.23%) |
Apr 20, 2018 | 8.895 | 8.922 | 8.895 | 8.901 | 1,077 | -0.01(-0.08%) |
Apr 19, 2018 | 8.958 | 8.978 | 8.907 | 8.908 | 11,068 | -0.09(-1.05%) |
Apr 18, 2018 | 8.932 | 9.030 | 8.932 | 9.002 | 14,341 | -0.01(-0.15%) |
Apr 17, 2018 | 8.956 | 9.018 | 8.938 | 9.016 | 4,278 | +0.09(+1.01%) |
Apr 16, 2018 | 9.018 | 9.018 | 8.926 | 8.926 | 3,462 | +0.01(+0.10%) |
Apr 13, 2018 | 8.929 | 8.929 | 8.913 | 8.916 | 2,254 | +0.00(+0.03%) |
Apr 12, 2018 | 8.969 | 8.969 | 8.913 | 8.913 | 1,714 | -0.04(-0.41%) |
Apr 11, 2018 | 8.941 | 8.951 | 8.938 | 8.950 | 3,600 | +0.01(+0.17%) |
Apr 10, 2018 | 8.919 | 8.938 | 8.912 | 8.935 | 6,728 | +0.03(+0.35%) |
Apr 09, 2018 | 8.778 | 8.905 | 8.778 | 8.904 | 10,438 | +0.03(+0.31%) |
Apr 06, 2018 | 8.932 | 8.932 | 8.877 | 8.877 | 8,753 | -0.06(-0.64%) |
Apr 05, 2018 | 8.919 | 8.956 | 8.889 | 8.933 | 7,885 | +0.04(+0.43%) |
Apr 04, 2018 | 8.827 | 8.895 | 8.827 | 8.895 | 4,043 | +0.02(+0.23%) |
Apr 03, 2018 | 8.899 | 8.899 | 8.819 | 8.874 | 18,432 | +0.07(+0.76%) |
Apr 02, 2018 | 8.826 | 8.839 | 8.795 | 8.807 | 7,543 | -0.02(-0.28%) |
Mar 29, 2018 | 8.832 | 8.832 | 8.832 | 0 | +0.06(+0.72%) | |
Mar 28, 2018 | 8.793 | 8.796 | 8.758 | 8.768 | 7,898 | -0.03(-0.31%) |
Mar 27, 2018 | 8.811 | 8.814 | 8.795 | 8.795 | 1,515 | +0.01(+0.07%) |
Mar 26, 2018 | 8.881 | 8.881 | 8.758 | 8.789 | 5,722 | +0.04(+0.49%) |
Mar 23, 2018 | 8.850 | 8.850 | 8.746 | 8.746 | 20,901 | -0.07(-0.81%) |
Mar 22, 2018 | 8.850 | 8.870 | 8.817 | 8.817 | 10,102 | +0.01(+0.12%) |
Mar 21, 2018 | 8.819 | 8.819 | 8.807 | 8.807 | 3,060 | +0.01(+0.10%) |
Mar 20, 2018 | 8.972 | 8.972 | 8.798 | 8.798 | 2,521 | -0.01(-0.08%) |
Mar 19, 2018 | 8.874 | 8.795 | 8.805 | 10,702 | -0.07(-0.78%) | |
Mar 16, 2018 | 8.911 | 8.911 | 8.868 | 8.874 | 1,358 | +0.08(+0.96%) |
Mar 15, 2018 | 8.914 | 8.917 | 8.790 | 8.790 | 10,657 | -0.13(-1.42%) |
Mar 14, 2018 | 8.929 | 8.929 | 8.917 | 8.917 | 9,288 | -0.01(-0.07%) |
Mar 13, 2018 | 8.905 | 8.923 | 8.905 | 8.923 | 1,423 | +0.01(+0.14%) |
Mar 12, 2018 | 8.896 | 8.935 | 8.887 | 8.911 | 8,360 | +0.04(+0.41%) |
Mar 09, 2018 | 8.826 | 8.893 | 8.826 | 8.874 | 7,169 | +0.06(+0.71%) |
Mar 08, 2018 | 8.807 | 8.811 | 8.801 | 8.811 | 5,069 | +0.02(+0.26%) |
Mar 07, 2018 | 8.685 | 8.810 | 8.685 | 8.789 | 16,911 | -0.04(-0.45%) |
Mar 06, 2018 | 8.832 | 8.838 | 8.789 | 8.829 | 13,834 | -0.00(-0.03%) |
Mar 05, 2018 | 8.740 | 8.832 | 8.734 | 8.832 | 12,460 | +0.14(+1.57%) |
Mar 02, 2018 | 8.526 | 8.724 | 8.526 | 8.695 | 13,780 | -0.01(-0.07%) |
Mar 01, 2018 | 8.780 | 8.780 | 8.701 | 8.701 | 9,230 | -0.08(-0.90%) |
Feb 28, 2018 | 8.841 | 8.841 | 8.780 | 8.780 | 31,917 | -0.07(-0.81%) |
Feb 27, 2018 | 9.072 | 9.072 | 8.852 | 8.852 | 2,787 | -0.05(-0.55%) |
Feb 26, 2018 | 8.859 | 8.920 | 8.859 | 8.902 | 7,584 | +0.00(+0.00%) |
Feb 23, 2018 | 9.023 | 9.023 | 8.834 | 8.902 | 6,411 | +0.05(+0.55%) |
Feb 22, 2018 | 8.865 | 8.874 | 8.823 | 8.853 | 7,792 | -0.09(-1.02%) |
Feb 21, 2018 | 8.938 | 8.956 | 8.938 | 8.944 | 7,328 | +0.01(+0.12%) |
Feb 20, 2018 | 9.077 | 9.077 | 8.923 | 8.933 | 8,357 | -0.03(-0.39%) |
Feb 16, 2018 | 8.968 | 8.968 | 8.968 | 0 | +0.03(+0.37%) | |
Feb 14, 2018 | 8.935 | 8.935 | 8.935 | 201 | -0.02(-0.17%) | |
Feb 13, 2018 | 8.889 | 8.950 | 8.889 | 8.950 | 2,645 | +0.07(+0.82%) |
Feb 12, 2018 | 8.798 | 8.877 | 8.795 | 8.877 | 17,250 | +0.12(+1.31%) |
Feb 09, 2018 | 8.883 | 8.883 | 8.732 | 8.762 | 6,933 | -0.11(-1.29%) |
Feb 08, 2018 | 8.968 | 8.968 | 8.877 | 8.877 | 3,458 | -0.09(-1.02%) |
Feb 07, 2018 | 9.005 | 8.950 | 8.968 | 13,025 | +0.05(+0.61%) | |
Feb 06, 2018 | 8.895 | 8.920 | 8.789 | 8.914 | 23,129 | +0.11(+1.30%) |
Feb 05, 2018 | 9.035 | 9.035 | 8.800 | 8.800 | 11,986 | -0.27(-2.98%) |
Feb 02, 2018 | 9.166 | 9.172 | 9.061 | 9.070 | 9,962 | -0.14(-1.54%) |