Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.866 | 8.873 | 8.834 | 8.834 | 17,623 | -0.03(-0.35%) |
Apr 27, 2018 | 8.850 | 8.866 | 8.811 | 8.866 | 14,614 | +0.05(+0.54%) |
Apr 26, 2018 | 8.866 | 8.866 | 8.803 | 8.819 | 10,144 | +0.01(+0.09%) |
Apr 25, 2018 | 8.858 | 8.858 | 8.807 | 8.811 | 6,378 | -0.01(-0.09%) |
Apr 24, 2018 | 8.819 | 8.819 | 8.819 | 8.819 | 1,107 | +0.00(+0.00%) |
Apr 23, 2018 | 8.889 | 8.889 | 8.819 | 8.819 | 5,281 | -0.03(-0.31%) |
Apr 20, 2018 | 8.834 | 9.023 | 8.826 | 8.846 | 15,081 | +0.01(+0.14%) |
Apr 19, 2018 | 8.826 | 8.847 | 8.803 | 8.834 | 35,502 | -0.02(-0.19%) |
Apr 18, 2018 | 8.858 | 8.874 | 8.850 | 8.850 | 7,508 | -0.04(-0.44%) |
Apr 17, 2018 | 8.850 | 8.897 | 8.811 | 8.889 | 35,738 | +0.00(+0.00%) |
Apr 16, 2018 | 8.960 | 8.960 | 8.882 | 8.889 | 19,315 | -0.09(-1.05%) |
Apr 13, 2018 | 9.000 | 9.000 | 8.945 | 8.984 | 17,499 | +0.00(+0.00%) |
Apr 12, 2018 | 9.016 | 9.023 | 8.984 | 8.984 | 3,919 | -0.03(-0.36%) |
Apr 11, 2018 | 9.024 | 9.032 | 8.993 | 9.016 | 19,958 | -0.02(-0.26%) |
Apr 10, 2018 | 8.969 | 9.063 | 8.969 | 9.040 | 19,112 | +0.05(+0.54%) |
Apr 09, 2018 | 9.009 | 9.024 | 8.992 | 8.992 | 11,227 | -0.02(-0.19%) |
Apr 06, 2018 | 9.071 | 9.071 | 9.009 | 9.009 | 7,333 | +0.02(+0.26%) |
Apr 05, 2018 | 9.079 | 9.079 | 8.985 | 8.985 | 15,272 | -0.07(-0.78%) |
Apr 04, 2018 | 9.056 | 9.056 | 9.056 | 9.056 | 2,526 | +0.00(+0.00%) |
Apr 03, 2018 | 9.056 | 9.084 | 9.056 | 9.056 | 10,075 | -0.02(-0.19%) |
Apr 02, 2018 | 9.150 | 9.155 | 9.073 | 9.073 | 14,733 | -0.07(-0.76%) |
Mar 29, 2018 | 9.142 | 9.142 | 9.142 | 0 | -0.07(-0.77%) | |
Mar 28, 2018 | 9.071 | 9.252 | 9.071 | 9.213 | 20,392 | +0.13(+1.38%) |
Mar 27, 2018 | 9.150 | 9.150 | 8.993 | 9.087 | 19,199 | -0.03(-0.34%) |
Mar 26, 2018 | 9.087 | 9.158 | 9.056 | 9.118 | 7,179 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.150 | 9.087 | 9.150 | 10,063 | +0.07(+0.78%) |
Mar 22, 2018 | 9.126 | 9.217 | 9.079 | 9.079 | 10,721 | -0.02(-0.26%) |
Mar 21, 2018 | 9.134 | 9.181 | 9.079 | 9.103 | 20,543 | -0.05(-0.51%) |
Mar 20, 2018 | 9.221 | 9.243 | 9.142 | 9.150 | 4,323 | -0.08(-0.85%) |
Mar 19, 2018 | 9.299 | 9.307 | 9.169 | 9.228 | 64,720 | -0.08(-0.84%) |
Mar 16, 2018 | 9.307 | 9.307 | 9.268 | 9.307 | 10,884 | +0.01(+0.08%) |
Mar 15, 2018 | 9.260 | 9.299 | 9.222 | 9.299 | 31,210 | +0.05(+0.59%) |
Mar 14, 2018 | 9.276 | 9.307 | 9.197 | 9.244 | 27,752 | -0.04(-0.43%) |
Mar 13, 2018 | 9.237 | 9.370 | 9.214 | 9.284 | 62,917 | +0.05(+0.59%) |
Mar 12, 2018 | 9.362 | 10.07 | 9.065 | 9.229 | 164,648 | -0.02(-0.17%) |
Mar 09, 2018 | 8.830 | 9.394 | 8.744 | 9.245 | 82,725 | +0.38(+4.24%) |
Mar 08, 2018 | 8.470 | 9.018 | 8.447 | 8.869 | 69,616 | +0.44(+5.20%) |
Mar 07, 2018 | 8.525 | 8.431 | 8.431 | 22,290 | -0.10(-1.19%) | |
Mar 06, 2018 | 8.486 | 8.533 | 8.486 | 8.533 | 11,753 | +0.01(+0.14%) |
Mar 05, 2018 | 8.501 | 8.533 | 8.476 | 8.521 | 18,184 | -0.01(-0.14%) |
Mar 02, 2018 | 8.501 | 8.533 | 8.501 | 8.533 | 4,478 | +0.01(+0.09%) |
Mar 01, 2018 | 8.541 | 8.572 | 8.501 | 8.525 | 33,316 | -0.08(-0.91%) |
Feb 28, 2018 | 8.548 | 8.603 | 8.548 | 8.603 | 11,643 | +0.05(+0.55%) |
Feb 27, 2018 | 8.556 | 8.634 | 8.556 | 8.556 | 21,690 | +0.00(+0.00%) |
Feb 26, 2018 | 8.541 | 8.611 | 8.541 | 8.556 | 15,854 | -0.01(-0.13%) |
Feb 23, 2018 | 8.541 | 8.572 | 8.525 | 8.567 | 13,842 | +0.05(+0.59%) |
Feb 22, 2018 | 8.556 | 8.556 | 8.517 | 8.517 | 20,547 | -0.02(-0.28%) |
Feb 21, 2018 | 8.548 | 8.587 | 8.533 | 8.541 | 17,416 | -0.05(-0.64%) |
Feb 20, 2018 | 8.580 | 8.611 | 8.580 | 8.595 | 13,538 | +0.03(+0.37%) |
Feb 16, 2018 | 8.564 | 8.564 | 8.564 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 8.611 | 8.611 | 8.564 | 8.548 | 12,074 | -0.04(-0.50%) |
Feb 14, 2018 | 8.689 | 8.689 | 8.541 | 8.591 | 22,072 | -0.04(-0.51%) |
Feb 13, 2018 | 8.659 | 8.659 | 8.635 | 8.635 | 4,400 | -0.00(-0.02%) |
Feb 12, 2018 | 8.776 | 8.776 | 8.637 | 8.637 | 16,630 | -0.08(-0.96%) |
Feb 09, 2018 | 8.776 | 8.830 | 8.721 | 8.721 | 8,385 | -0.17(-1.93%) |
Feb 08, 2018 | 8.682 | 8.893 | 8.635 | 8.893 | 11,986 | +0.20(+2.24%) |
Feb 07, 2018 | 8.721 | 8.737 | 8.684 | 8.698 | 12,934 | +0.02(+0.18%) |
Feb 06, 2018 | 8.604 | 8.721 | 8.604 | 8.682 | 30,652 | +0.10(+1.18%) |
Feb 05, 2018 | 8.627 | 8.627 | 8.542 | 8.581 | 18,762 | -0.04(-0.45%) |
Feb 02, 2018 | 8.581 | 8.630 | 8.526 | 8.620 | 35,129 | +0.00(+0.00%) |