Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.529 | 9.646 | 9.463 | 9.538 | 711,840 | -0.02(-0.26%) |
Apr 27, 2018 | 9.803 | 10.03 | 9.405 | 9.562 | 686,739 | -0.33(-3.36%) |
Apr 26, 2018 | 9.745 | 9.961 | 9.147 | 9.895 | 1,171,489 | +1.00(+11.19%) |
Apr 25, 2018 | 8.807 | 9.023 | 8.724 | 8.898 | 517,892 | +0.04(+0.47%) |
Apr 24, 2018 | 8.965 | 9.031 | 8.732 | 8.857 | 347,472 | -0.02(-0.28%) |
Apr 23, 2018 | 8.865 | 8.990 | 8.770 | 8.882 | 304,666 | -0.05(-0.56%) |
Apr 20, 2018 | 9.031 | 9.114 | 8.886 | 8.932 | 417,322 | -0.12(-1.28%) |
Apr 19, 2018 | 9.156 | 9.239 | 8.990 | 9.048 | 554,867 | -0.11(-1.18%) |
Apr 18, 2018 | 9.131 | 9.313 | 9.114 | 9.156 | 440,498 | +0.16(+1.75%) |
Apr 17, 2018 | 8.799 | 9.056 | 8.774 | 8.998 | 470,662 | +0.22(+2.55%) |
Apr 16, 2018 | 8.882 | 8.932 | 8.749 | 8.774 | 466,955 | -0.03(-0.38%) |
Apr 13, 2018 | 8.948 | 8.965 | 8.741 | 8.807 | 398,498 | -0.07(-0.84%) |
Apr 12, 2018 | 8.874 | 8.973 | 8.849 | 8.882 | 308,804 | +0.00(+0.00%) |
Apr 11, 2018 | 8.948 | 9.056 | 8.815 | 8.882 | 609,531 | -0.07(-0.83%) |
Apr 10, 2018 | 8.882 | 9.085 | 8.799 | 8.957 | 497,645 | +0.27(+3.06%) |
Apr 09, 2018 | 8.807 | 9.006 | 8.674 | 8.691 | 909,731 | -0.05(-0.57%) |
Apr 06, 2018 | 9.015 | 9.131 | 8.691 | 8.741 | 374,716 | -0.42(-4.53%) |
Apr 05, 2018 | 9.098 | 9.264 | 9.098 | 9.156 | 375,646 | +0.15(+1.66%) |
Apr 04, 2018 | 8.890 | 9.023 | 8.699 | 9.006 | 350,823 | -0.05(-0.55%) |
Apr 03, 2018 | 9.081 | 9.201 | 9.013 | 9.056 | 698,897 | +0.17(+1.87%) |
Apr 02, 2018 | 8.898 | 9.006 | 8.799 | 8.890 | 552,405 | -0.04(-0.46%) |
Mar 29, 2018 | 8.932 | 8.932 | 8.932 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.799 | 8.874 | 8.699 | 8.757 | 737,103 | -0.05(-0.57%) |
Mar 27, 2018 | 9.139 | 9.164 | 8.782 | 8.807 | 611,922 | -0.27(-3.02%) |
Mar 26, 2018 | 9.064 | 9.123 | 8.973 | 9.081 | 733,239 | +0.19(+2.15%) |
Mar 23, 2018 | 9.131 | 9.214 | 8.890 | 8.890 | 497,860 | -0.22(-2.46%) |
Mar 22, 2018 | 9.355 | 9.438 | 9.114 | 9.114 | 449,123 | -0.37(-3.94%) |
Mar 21, 2018 | 9.347 | 9.554 | 9.280 | 9.488 | 372,932 | +0.17(+1.78%) |
Mar 20, 2018 | 9.438 | 9.500 | 9.297 | 9.322 | 647,038 | -0.09(-0.97%) |
Mar 19, 2018 | 9.587 | 9.604 | 9.206 | 9.413 | 600,459 | -0.24(-2.49%) |
Mar 16, 2018 | 9.612 | 9.787 | 9.455 | 9.654 | 2,230,650 | +0.03(+0.35%) |
Mar 15, 2018 | 9.621 | 9.729 | 9.513 | 9.621 | 366,476 | +0.00(+0.00%) |
Mar 14, 2018 | 9.861 | 9.899 | 9.612 | 9.621 | 399,857 | -0.17(-1.70%) |
Mar 13, 2018 | 9.828 | 10.04 | 9.758 | 9.787 | 451,555 | +0.07(+0.68%) |
Mar 12, 2018 | 9.944 | 10.01 | 9.646 | 9.720 | 740,347 | -0.22(-2.25%) |
Mar 09, 2018 | 9.994 | 10.03 | 9.828 | 9.944 | 520,233 | +0.05(+0.50%) |
Mar 08, 2018 | 9.978 | 10.09 | 9.679 | 9.895 | 677,858 | -0.08(-0.83%) |
Mar 07, 2018 | 10.05 | 9.978 | 1,014,467 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.272 | 9.770 | 9.168 | 9.753 | 1,070,207 | +0.66(+7.31%) |
Mar 05, 2018 | 8.990 | 9.123 | 8.907 | 9.089 | 913,613 | +0.01(+0.09%) |
Mar 02, 2018 | 8.832 | 9.131 | 8.708 | 9.081 | 951,215 | +0.12(+1.39%) |
Mar 01, 2018 | 8.915 | 9.139 | 8.857 | 8.957 | 993,815 | +0.09(+1.03%) |
Feb 28, 2018 | 8.990 | 9.094 | 8.865 | 8.865 | 723,997 | -0.13(-1.48%) |
Feb 27, 2018 | 9.040 | 9.106 | 8.973 | 8.998 | 369,429 | -0.11(-1.19%) |
Feb 26, 2018 | 8.857 | 9.172 | 8.840 | 9.106 | 646,831 | +0.35(+3.98%) |
Feb 23, 2018 | 8.898 | 8.990 | 8.683 | 8.757 | 433,941 | -0.12(-1.40%) |
Feb 22, 2018 | 8.882 | 551,264 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.890 | 9.056 | 8.857 | 8.865 | 458,957 | +0.00(+0.00%) |
Feb 20, 2018 | 8.865 | 9.089 | 8.857 | 8.865 | 872,392 | -0.10(-1.11%) |
Feb 16, 2018 | 8.965 | 8.965 | 8.965 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.757 | 8.849 | 8.641 | 8.807 | 599,558 | +0.10(+1.14%) |
Feb 14, 2018 | 8.185 | 8.716 | 8.043 | 8.708 | 606,297 | +0.34(+4.07%) |
Feb 13, 2018 | 8.284 | 8.566 | 8.284 | 8.367 | 669,517 | +0.02(+0.20%) |
Feb 12, 2018 | 8.251 | 8.434 | 8.185 | 8.351 | 705,887 | +0.18(+2.24%) |
Feb 09, 2018 | 7.919 | 8.209 | 7.786 | 8.168 | 1,233,227 | +0.34(+4.35%) |
Feb 08, 2018 | 8.301 | 8.375 | 7.828 | 7.828 | 1,059,874 | -0.49(-5.89%) |
Feb 07, 2018 | 8.268 | 8.359 | 8.135 | 8.317 | 1,034,546 | +0.02(+0.20%) |
Feb 06, 2018 | 7.894 | 8.371 | 7.853 | 8.301 | 1,441,195 | +0.31(+3.84%) |
Feb 05, 2018 | 8.035 | 8.234 | 7.844 | 7.994 | 1,139,002 | -0.10(-1.23%) |
Feb 02, 2018 | 8.500 | 8.533 | 7.911 | 8.093 | 1,750,840 | -0.51(-5.98%) |