Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.15 | 11.19 | 11.15 | 11.16 | 1,714,473 | +0.01(+0.09%) |
Apr 27, 2018 | 11.18 | 11.20 | 11.14 | 11.15 | 3,696,732 | -0.01(-0.09%) |
Apr 26, 2018 | 11.13 | 11.19 | 11.12 | 11.16 | 12,215,704 | +0.03(+0.27%) |
Apr 25, 2018 | 11.15 | 11.16 | 11.10 | 11.13 | 8,011,229 | +0.01(+0.09%) |
Apr 24, 2018 | 11.17 | 11.31 | 11.10 | 11.12 | 21,169,262 | +0.96(+9.45%) |
Apr 23, 2018 | 10.13 | 10.19 | 10.05 | 10.16 | 803,642 | +0.08(+0.79%) |
Apr 20, 2018 | 10.14 | 10.19 | 10.05 | 10.08 | 1,136,374 | -0.06(-0.59%) |
Apr 19, 2018 | 10.08 | 10.21 | 10.01 | 10.14 | 1,227,515 | +0.03(+0.30%) |
Apr 18, 2018 | 10.08 | 10.21 | 9.960 | 10.11 | 829,300 | +0.09(+0.90%) |
Apr 17, 2018 | 9.660 | 10.08 | 9.623 | 10.02 | 1,684,766 | +0.39(+4.05%) |
Apr 16, 2018 | 9.550 | 9.660 | 9.480 | 9.630 | 326,951 | +0.09(+0.94%) |
Apr 13, 2018 | 9.720 | 9.720 | 9.430 | 9.540 | 748,074 | -0.15(-1.55%) |
Apr 12, 2018 | 9.500 | 9.740 | 9.450 | 9.690 | 670,204 | +0.23(+2.43%) |
Apr 11, 2018 | 9.330 | 9.610 | 9.260 | 9.460 | 1,106,721 | -0.22(-2.27%) |
Apr 10, 2018 | 9.370 | 9.680 | 9.300 | 9.680 | 923,199 | +0.38(+4.09%) |
Apr 09, 2018 | 9.300 | 9.550 | 9.230 | 9.300 | 1,060,785 | +0.03(+0.32%) |
Apr 06, 2018 | 9.490 | 9.634 | 9.170 | 9.270 | 1,622,426 | -0.27(-2.83%) |
Apr 05, 2018 | 9.500 | 9.660 | 9.470 | 9.540 | 1,294,555 | +0.06(+0.63%) |
Apr 04, 2018 | 9.400 | 9.560 | 9.360 | 9.480 | 1,253,441 | -0.03(-0.32%) |
Apr 03, 2018 | 9.350 | 9.610 | 9.350 | 9.510 | 1,351,861 | +0.21(+2.26%) |
Apr 02, 2018 | 9.270 | 9.520 | 9.200 | 9.300 | 1,689,790 | +0.02(+0.22%) |
Mar 29, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.460 | 9.510 | 9.250 | 9.250 | 1,416,494 | -0.22(-2.32%) |
Mar 27, 2018 | 9.710 | 9.850 | 9.460 | 9.470 | 2,396,926 | -0.23(-2.37%) |
Mar 26, 2018 | 9.500 | 9.710 | 9.380 | 9.700 | 1,369,920 | +0.28(+2.97%) |
Mar 23, 2018 | 9.470 | 9.530 | 9.400 | 9.420 | 1,990,006 | -0.05(-0.53%) |
Mar 22, 2018 | 9.530 | 9.570 | 9.255 | 9.470 | 2,610,224 | -0.09(-0.94%) |
Mar 21, 2018 | 9.490 | 9.620 | 9.480 | 9.560 | 1,257,861 | +0.14(+1.49%) |
Mar 20, 2018 | 9.350 | 9.580 | 9.280 | 9.420 | 2,535,954 | +0.15(+1.62%) |
Mar 19, 2018 | 9.160 | 9.315 | 9.130 | 9.270 | 1,013,154 | +0.07(+0.76%) |
Mar 16, 2018 | 9.170 | 9.240 | 9.115 | 9.200 | 1,231,911 | +0.08(+0.88%) |
Mar 15, 2018 | 9.190 | 9.380 | 9.005 | 9.120 | 2,106,342 | -0.08(-0.87%) |
Mar 14, 2018 | 8.680 | 9.230 | 8.640 | 9.200 | 2,797,718 | +0.51(+5.87%) |
Mar 13, 2018 | 8.650 | 8.775 | 8.650 | 8.690 | 1,768,202 | +0.02(+0.23%) |
Mar 12, 2018 | 8.580 | 8.680 | 8.520 | 8.670 | 1,526,237 | +0.08(+0.93%) |
Mar 09, 2018 | 8.210 | 8.680 | 8.210 | 8.590 | 2,809,169 | +0.39(+4.76%) |
Mar 08, 2018 | 8.070 | 8.440 | 8.060 | 8.200 | 2,299,041 | +0.13(+1.61%) |
Mar 07, 2018 | 8.170 | 8.560 | 7.870 | 8.070 | 2,729,781 | +0.06(+0.75%) |
Mar 06, 2018 | 8.030 | 8.085 | 7.960 | 8.010 | 1,304,530 | -0.01(-0.12%) |
Mar 05, 2018 | 8.080 | 8.130 | 8.000 | 8.020 | 1,002,157 | -0.08(-0.99%) |
Mar 02, 2018 | 7.980 | 8.230 | 7.890 | 8.100 | 1,755,294 | +0.07(+0.87%) |
Mar 01, 2018 | 8.190 | 8.190 | 8.010 | 8.030 | 1,428,172 | -0.15(-1.83%) |
Feb 28, 2018 | 8.360 | 8.370 | 8.145 | 8.180 | 1,659,198 | -0.15(-1.80%) |
Feb 27, 2018 | 8.670 | 8.690 | 8.260 | 8.330 | 1,886,154 | -0.34(-3.92%) |
Feb 26, 2018 | 8.740 | 8.600 | 8.670 | 811,859 | +0.09(+1.05%) | |
Feb 23, 2018 | 8.700 | 8.700 | 8.480 | 8.580 | 1,272,242 | +0.21(+2.51%) |
Feb 22, 2018 | 9.220 | 8.240 | 8.370 | 4,169,823 | -0.85(-9.22%) | |
Feb 21, 2018 | 9.290 | 9.390 | 9.110 | 9.220 | 2,296,703 | -0.05(-0.54%) |
Feb 20, 2018 | 9.060 | 9.310 | 8.980 | 9.270 | 2,736,453 | +0.18(+1.98%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | +0.22(+2.48%) | |
Feb 15, 2018 | 8.760 | 8.940 | 8.630 | 8.870 | 1,625,794 | +0.12(+1.37%) |
Feb 14, 2018 | 8.220 | 8.830 | 8.090 | 8.750 | 1,157,953 | +0.46(+5.55%) |
Feb 13, 2018 | 8.300 | 8.370 | 8.230 | 8.290 | 599,451 | +0.00(+0.00%) |
Feb 12, 2018 | 8.380 | 8.430 | 8.250 | 8.290 | 811,941 | -0.10(-1.19%) |
Feb 09, 2018 | 8.370 | 8.435 | 8.170 | 8.390 | 1,016,262 | +0.08(+0.96%) |
Feb 08, 2018 | 8.510 | 8.300 | 8.310 | 752,534 | -0.15(-1.77%) | |
Feb 07, 2018 | 8.480 | 8.480 | 8.340 | 8.460 | 616,751 | -0.07(-0.82%) |
Feb 06, 2018 | 8.520 | 8.790 | 8.480 | 8.530 | 1,236,243 | -0.16(-1.84%) |
Feb 05, 2018 | 8.850 | 8.900 | 8.620 | 8.690 | 565,024 | -0.17(-1.92%) |
Feb 02, 2018 | 9.020 | 9.050 | 8.810 | 8.860 | 790,130 | -0.21(-2.32%) |