Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 669,831 | -0.05(-0.56%) |
Apr 27, 2018 | 8.900 | 8.950 | 8.900 | 8.950 | 601,894 | +0.05(+0.56%) |
Apr 26, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 459,547 | -0.05(-0.56%) |
Apr 25, 2018 | 8.900 | 8.950 | 8.900 | 8.950 | 555,129 | +0.05(+0.56%) |
Apr 24, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,933,889 | +0.00(+0.00%) |
Apr 23, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,156,705 | +0.00(+0.00%) |
Apr 20, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 1,341,227 | +0.00(+0.00%) |
Apr 19, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 1,093,903 | -0.05(-0.56%) |
Apr 18, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 1,398,169 | +0.00(+0.00%) |
Apr 17, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 661,026 | +0.00(+0.00%) |
Apr 16, 2018 | 8.950 | 8.950 | 8.900 | 8.950 | 716,295 | +0.05(+0.56%) |
Apr 13, 2018 | 8.900 | 8.950 | 8.900 | 8.900 | 694,888 | +0.00(+0.00%) |
Apr 12, 2018 | 8.950 | 8.950 | 8.900 | 8.900 | 2,027,686 | -0.05(-0.56%) |
Apr 11, 2018 | 8.900 | 8.950 | 8.867 | 8.950 | 2,283,334 | +0.10(+1.13%) |
Apr 10, 2018 | 8.850 | 8.950 | 8.850 | 8.850 | 5,964,253 | +0.00(+0.00%) |
Apr 09, 2018 | 8.900 | 8.975 | 8.850 | 8.850 | 3,841,933 | -0.05(-0.56%) |
Apr 06, 2018 | 8.900 | 8.950 | 8.850 | 8.900 | 3,754,722 | +0.00(+0.00%) |
Apr 05, 2018 | 9.050 | 9.100 | 8.875 | 8.900 | 8,955,438 | -0.10(-1.11%) |
Apr 04, 2018 | 9.000 | 9.050 | 9.000 | 9.000 | 1,075,292 | +0.00(+0.00%) |
Apr 03, 2018 | 9.050 | 9.100 | 9.000 | 9.000 | 1,012,900 | +0.00(+0.00%) |
Apr 02, 2018 | 9.150 | 9.175 | 9.000 | 9.000 | 992,804 | -0.15(-1.64%) |
Mar 29, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.100 | 9.200 | 9.100 | 9.150 | 872,078 | +0.05(+0.55%) |
Mar 27, 2018 | 9.150 | 9.200 | 9.100 | 9.100 | 471,677 | +0.00(+0.00%) |
Mar 26, 2018 | 9.250 | 9.250 | 9.100 | 9.100 | 5,230,032 | -0.05(-0.55%) |
Mar 23, 2018 | 9.200 | 9.250 | 9.150 | 9.150 | 1,196,365 | -0.05(-0.54%) |
Mar 22, 2018 | 9.200 | 9.250 | 9.125 | 9.200 | 716,383 | -0.05(-0.54%) |
Mar 21, 2018 | 9.250 | 9.300 | 9.200 | 9.250 | 813,728 | +0.00(+0.00%) |
Mar 20, 2018 | 9.250 | 9.350 | 9.125 | 9.250 | 3,396,311 | +0.05(+0.54%) |
Mar 19, 2018 | 9.350 | 9.375 | 9.100 | 9.200 | 1,004,392 | -0.25(-2.65%) |
Mar 16, 2018 | 9.300 | 9.450 | 9.250 | 9.450 | 2,245,495 | +0.10(+1.07%) |
Mar 15, 2018 | 9.300 | 9.375 | 9.250 | 9.350 | 1,483,395 | +0.10(+1.08%) |
Mar 14, 2018 | 9.400 | 9.400 | 9.225 | 9.250 | 572,877 | -0.10(-1.07%) |
Mar 13, 2018 | 9.450 | 9.450 | 9.300 | 9.350 | 1,746,952 | -0.10(-1.06%) |
Mar 12, 2018 | 9.400 | 9.450 | 9.350 | 9.450 | 1,897,265 | +0.00(+0.00%) |
Mar 09, 2018 | 9.350 | 9.450 | 9.250 | 9.450 | 959,182 | +0.10(+1.07%) |
Mar 08, 2018 | 9.350 | 9.400 | 9.250 | 9.350 | 579,682 | +0.00(+0.00%) |
Mar 07, 2018 | 9.400 | 9.275 | 9.350 | 479,437 | +0.00(+0.00%) | |
Mar 06, 2018 | 9.200 | 9.350 | 9.200 | 9.350 | 1,251,251 | +0.15(+1.63%) |
Mar 05, 2018 | 9.300 | 9.350 | 9.200 | 9.200 | 503,214 | -0.15(-1.60%) |
Mar 02, 2018 | 9.200 | 9.400 | 9.175 | 9.350 | 607,717 | +0.10(+1.08%) |
Mar 01, 2018 | 9.250 | 9.350 | 9.175 | 9.250 | 2,721,120 | +0.05(+0.54%) |
Feb 28, 2018 | 9.250 | 9.350 | 9.150 | 9.200 | 1,629,265 | -0.05(-0.54%) |
Feb 27, 2018 | 9.250 | 9.400 | 9.200 | 9.250 | 445,084 | +0.00(+0.00%) |
Feb 26, 2018 | 9.250 | 9.260 | 9.150 | 9.250 | 691,557 | +0.00(+0.00%) |
Feb 23, 2018 | 9.050 | 9.250 | 9.050 | 9.250 | 1,906,741 | +0.20(+2.21%) |
Feb 22, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 1,222,871 | -0.05(-0.55%) |
Feb 21, 2018 | 8.950 | 9.150 | 8.900 | 9.100 | 1,934,619 | +0.20(+2.25%) |
Feb 20, 2018 | 8.900 | 8.925 | 8.900 | 8.900 | 487,007 | -0.05(-0.56%) |
Feb 16, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | |
Feb 15, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 1,219,102 | -0.05(-0.55%) |
Feb 14, 2018 | 9.000 | 9.100 | 9.000 | 9.050 | 991,903 | +0.00(+0.00%) |
Feb 13, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 644,103 | +0.00(+0.00%) |
Feb 12, 2018 | 9.000 | 9.050 | 9.000 | 9.050 | 790,521 | +0.05(+0.56%) |
Feb 09, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 2,700,044 | +0.00(+0.00%) |
Feb 08, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 2,690,644 | -0.05(-0.55%) |
Feb 07, 2018 | 9.200 | 9.200 | 9.019 | 9.050 | 11,399,785 | -0.15(-1.63%) |
Feb 06, 2018 | 9.000 | 9.325 | 9.000 | 9.200 | 1,841,485 | +0.07(+0.82%) |
Feb 05, 2018 | 9.050 | 9.200 | 9.050 | 9.125 | 944,026 | +0.07(+0.83%) |
Feb 02, 2018 | 9.050 | 9.225 | 9.000 | 9.050 | 1,337,178 | -0.05(-0.55%) |