Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.750 | 8.750 | 8.600 | 8.600 | 3,722 | -0.15(-1.71%) |
Apr 27, 2018 | 8.900 | 8.900 | 8.750 | 8.750 | 279 | -0.15(-1.68%) |
Apr 26, 2018 | 8.900 | 8.900 | 8.900 | 8.900 | 851 | +0.02(+0.27%) |
Apr 23, 2018 | 8.876 | 8.876 | 8.876 | 156 | +0.53(+6.30%) | |
Apr 20, 2018 | 8.950 | 8.950 | 8.350 | 8.350 | 855 | -0.70(-7.73%) |
Apr 18, 2018 | 9.050 | 9.050 | 9.050 | 161 | +0.00(+0.00%) | |
Apr 17, 2018 | 9.050 | 9.050 | 9.050 | 9.050 | 642 | -0.11(-1.15%) |
Apr 16, 2018 | 9.000 | 9.155 | 9.000 | 9.155 | 1,425 | +0.16(+1.72%) |
Apr 13, 2018 | 8.900 | 9.000 | 8.900 | 9.000 | 532 | +0.09(+1.01%) |
Apr 12, 2018 | 8.800 | 8.910 | 8.775 | 8.910 | 1,245 | +0.21(+2.41%) |
Apr 11, 2018 | 8.867 | 8.879 | 8.500 | 8.700 | 6,359 | -0.35(-3.87%) |
Apr 10, 2018 | 9.000 | 9.050 | 8.894 | 9.050 | 18,361 | +0.25(+2.84%) |
Apr 09, 2018 | 8.800 | 8.800 | 8.800 | 8.800 | 500 | +0.20(+2.32%) |
Apr 05, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.10(-1.15%) | |
Apr 04, 2018 | 8.518 | 8.700 | 8.518 | 8.700 | 702 | -0.30(-3.33%) |
Apr 03, 2018 | 8.950 | 9.000 | 8.900 | 9.000 | 2,328 | +0.11(+1.21%) |
Apr 02, 2018 | 8.550 | 8.905 | 8.400 | 8.892 | 4,411 | +0.19(+2.21%) |
Mar 29, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.32(-3.57%) | |
Mar 28, 2018 | 9.450 | 9.450 | 9.000 | 9.022 | 2,638 | -0.53(-5.53%) |
Mar 27, 2018 | 9.700 | 9.700 | 9.069 | 9.550 | 4,819 | +0.03(+0.34%) |
Mar 26, 2018 | 9.650 | 9.650 | 9.380 | 9.518 | 4,147 | -0.13(-1.37%) |
Mar 22, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.50(-4.93%) | |
Mar 21, 2018 | 9.950 | 10.15 | 9.650 | 10.15 | 4,886 | +0.30(+3.05%) |
Mar 20, 2018 | 9.900 | 10.05 | 9.850 | 9.850 | 771 | +0.15(+1.55%) |
Mar 19, 2018 | 9.822 | 9.850 | 9.700 | 9.700 | 400 | -0.45(-4.43%) |
Mar 16, 2018 | 9.850 | 10.15 | 9.700 | 10.15 | 1,705 | -0.05(-0.49%) |
Mar 15, 2018 | 9.950 | 10.23 | 9.950 | 10.20 | 3,588 | +0.35(+3.55%) |
Mar 14, 2018 | 9.871 | 9.871 | 9.850 | 9.850 | 401 | -0.05(-0.51%) |
Mar 13, 2018 | 9.900 | 9.950 | 9.900 | 9.900 | 401 | +0.10(+1.02%) |
Mar 12, 2018 | 9.850 | 10.00 | 9.800 | 9.800 | 735 | -0.15(-1.51%) |
Mar 09, 2018 | 9.700 | 9.950 | 9.700 | 9.950 | 1,302 | +0.15(+1.53%) |
Mar 08, 2018 | 10.00 | 10.00 | 9.700 | 9.800 | 1,258 | +0.00(+0.00%) |
Mar 07, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 300 | -0.38(-3.73%) |
Mar 06, 2018 | 9.850 | 10.20 | 9.828 | 10.18 | 2,107 | +0.18(+1.80%) |
Mar 05, 2018 | 10.00 | 10.40 | 10.00 | 10.00 | 5,002 | -0.15(-1.48%) |
Mar 02, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 1,198 | +0.05(+0.50%) |
Feb 26, 2018 | 10.10 | 10.10 | 10.10 | 97 | +0.05(+0.49%) | |
Feb 22, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.10(-0.98%) | |
Feb 20, 2018 | 10.15 | 10.15 | 10.15 | 25 | +0.20(+2.01%) | |
Feb 16, 2018 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
Feb 15, 2018 | 9.750 | 10.00 | 9.750 | 10.00 | 1,360 | +0.35(+3.63%) |
Feb 14, 2018 | 9.750 | 9.750 | 9.650 | 9.650 | 973 | -0.05(-0.52%) |
Feb 13, 2018 | 9.670 | 9.700 | 9.670 | 9.700 | 276 | +0.05(+0.52%) |
Feb 12, 2018 | 9.600 | 9.650 | 9.600 | 9.650 | 1,747 | +0.25(+2.65%) |
Feb 09, 2018 | 9.425 | 9.425 | 9.401 | 9.401 | 1,533 | -0.20(-2.07%) |
Feb 08, 2018 | 9.750 | 9.950 | 9.750 | 9.600 | 1,287 | -0.05(-0.52%) |
Feb 07, 2018 | 9.550 | 9.910 | 9.550 | 9.650 | 1,600 | -0.20(-2.03%) |
Feb 06, 2018 | 9.704 | 9.900 | 9.255 | 9.850 | 5,313 | -0.30(-2.96%) |
Feb 05, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 5,576 | +0.00(+0.00%) |
Feb 02, 2018 | 10.18 | 10.20 | 10.18 | 10.15 | 3,759 | -0.35(-3.33%) |