Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.950 | 9.035 | 8.916 | 8.970 | 990,405 | +0.05(+0.56%) |
Apr 27, 2018 | 8.866 | 8.950 | 8.851 | 8.921 | 318,326 | +0.04(+0.50%) |
Apr 26, 2018 | 8.881 | 8.881 | 8.831 | 8.876 | 362,134 | +0.03(+0.39%) |
Apr 25, 2018 | 8.826 | 8.856 | 8.811 | 8.841 | 406,691 | -0.01(-0.11%) |
Apr 24, 2018 | 8.866 | 8.866 | 8.811 | 8.851 | 434,094 | +0.03(+0.39%) |
Apr 23, 2018 | 8.851 | 8.851 | 8.786 | 8.816 | 449,734 | -0.01(-0.17%) |
Apr 20, 2018 | 8.866 | 8.869 | 8.765 | 8.831 | 394,889 | -0.02(-0.22%) |
Apr 19, 2018 | 8.881 | 8.911 | 8.836 | 8.851 | 259,514 | -0.05(-0.61%) |
Apr 18, 2018 | 8.886 | 8.906 | 8.866 | 8.906 | 213,493 | +0.02(+0.28%) |
Apr 17, 2018 | 8.851 | 8.896 | 8.821 | 8.881 | 248,175 | +0.06(+0.73%) |
Apr 16, 2018 | 8.836 | 8.836 | 8.767 | 8.816 | 412,332 | +0.02(+0.28%) |
Apr 13, 2018 | 8.846 | 8.916 | 8.774 | 8.791 | 422,631 | -0.07(-0.78%) |
Apr 12, 2018 | 8.891 | 8.916 | 8.851 | 8.861 | 304,534 | -0.00(-0.06%) |
Apr 11, 2018 | 8.866 | 8.903 | 8.856 | 8.866 | 388,925 | +0.00(+0.00%) |
Apr 10, 2018 | 8.930 | 8.930 | 8.796 | 8.866 | 493,603 | -0.03(-0.33%) |
Apr 09, 2018 | 8.891 | 8.965 | 8.891 | 8.896 | 357,795 | +0.01(+0.11%) |
Apr 06, 2018 | 8.886 | 8.921 | 8.851 | 8.886 | 401,483 | -0.03(-0.33%) |
Apr 05, 2018 | 8.945 | 8.945 | 8.886 | 8.916 | 313,047 | -0.01(-0.11%) |
Apr 04, 2018 | 8.866 | 8.947 | 8.846 | 8.925 | 431,860 | +0.04(+0.45%) |
Apr 03, 2018 | 8.876 | 8.916 | 8.848 | 8.886 | 370,401 | +0.03(+0.34%) |
Apr 02, 2018 | 8.866 | 8.876 | 8.826 | 8.856 | 550,294 | -0.01(-0.17%) |
Mar 29, 2018 | 8.871 | 8.871 | 8.871 | 0 | +0.10(+1.13%) | |
Mar 28, 2018 | 8.712 | 8.786 | 8.687 | 8.772 | 711,701 | +0.09(+1.09%) |
Mar 27, 2018 | 8.697 | 8.757 | 8.667 | 8.677 | 783,263 | -0.01(-0.17%) |
Mar 26, 2018 | 8.722 | 8.791 | 8.667 | 8.692 | 791,357 | -0.01(-0.11%) |
Mar 23, 2018 | 8.925 | 8.927 | 8.682 | 8.702 | 682,882 | -0.22(-2.50%) |
Mar 22, 2018 | 8.667 | 8.965 | 8.667 | 8.925 | 2,480,226 | +0.23(+2.69%) |
Mar 21, 2018 | 8.469 | 8.737 | 8.444 | 8.692 | 7,123,917 | -0.20(-2.23%) |
Mar 20, 2018 | 8.921 | 8.960 | 8.886 | 8.891 | 415,224 | -0.01(-0.17%) |
Mar 19, 2018 | 8.881 | 8.940 | 8.836 | 8.906 | 243,462 | +0.02(+0.28%) |
Mar 16, 2018 | 8.876 | 8.986 | 8.866 | 8.881 | 361,939 | +0.03(+0.39%) |
Mar 15, 2018 | 8.930 | 8.960 | 8.816 | 8.846 | 533,795 | -0.07(-0.84%) |
Mar 14, 2018 | 8.950 | 9.000 | 8.896 | 8.921 | 674,652 | -0.02(-0.28%) |
Mar 13, 2018 | 8.999 | 8.999 | 8.858 | 8.945 | 815,139 | -0.05(-0.54%) |
Mar 12, 2018 | 8.994 | 9.052 | 8.897 | 8.994 | 839,493 | +0.02(+0.22%) |
Mar 09, 2018 | 8.945 | 8.994 | 8.882 | 8.975 | 364,151 | +0.07(+0.76%) |
Mar 08, 2018 | 8.931 | 9.006 | 8.848 | 8.906 | 638,981 | +0.00(+0.05%) |
Mar 07, 2018 | 8.804 | 8.902 | 858,752 | -0.07(-0.76%) | ||
Mar 06, 2018 | 9.043 | 9.088 | 8.919 | 8.970 | 379,267 | -0.04(-0.49%) |
Mar 05, 2018 | 8.790 | 9.096 | 8.770 | 9.013 | 1,109,554 | +0.25(+2.83%) |
Mar 02, 2018 | 8.756 | 8.780 | 8.693 | 8.765 | 725,471 | +0.00(+0.06%) |
Mar 01, 2018 | 8.800 | 8.863 | 8.741 | 8.761 | 714,736 | -0.01(-0.11%) |
Feb 28, 2018 | 8.902 | 8.955 | 8.770 | 8.770 | 1,029,142 | -0.10(-1.15%) |
Feb 27, 2018 | 8.936 | 9.004 | 8.863 | 8.872 | 702,664 | -0.05(-0.54%) |
Feb 26, 2018 | 8.902 | 8.979 | 8.848 | 8.921 | 723,283 | +0.08(+0.88%) |
Feb 23, 2018 | 8.902 | 8.911 | 8.790 | 8.843 | 650,192 | -0.04(-0.49%) |
Feb 22, 2018 | 9.295 | 8.746 | 8.887 | 932,069 | +0.12(+1.38%) | |
Feb 21, 2018 | 8.809 | 8.834 | 8.756 | 8.766 | 644,921 | -0.04(-0.50%) |
Feb 20, 2018 | 8.902 | 8.999 | 8.780 | 8.809 | 494,404 | -0.10(-1.14%) |
Feb 16, 2018 | 8.911 | 8.911 | 8.911 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 8.960 | 8.982 | 8.834 | 8.887 | 749,628 | -0.06(-0.70%) |
Feb 14, 2018 | 9.023 | 9.086 | 8.882 | 8.950 | 798,673 | -0.10(-1.07%) |
Feb 13, 2018 | 8.965 | 9.062 | 8.921 | 9.047 | 493,889 | +0.05(+0.59%) |
Feb 12, 2018 | 8.931 | 9.042 | 8.906 | 8.994 | 559,129 | +0.13(+1.42%) |
Feb 09, 2018 | 9.057 | 9.120 | 8.814 | 8.868 | 957,598 | -0.13(-1.40%) |
Feb 08, 2018 | 9.144 | 9.319 | 8.984 | 8.994 | 450,662 | -0.10(-1.07%) |
Feb 07, 2018 | 9.062 | 9.086 | 9.008 | 9.091 | 730,889 | +0.00(+0.00%) |
Feb 06, 2018 | 8.766 | 9.110 | 8.688 | 9.091 | 911,021 | +0.13(+1.46%) |
Feb 05, 2018 | 9.237 | 9.278 | 8.620 | 8.960 | 1,128,190 | -0.33(-3.60%) |
Feb 02, 2018 | 9.363 | 9.382 | 9.266 | 9.295 | 675,857 | -0.13(-1.34%) |