Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.20 | 10.20 | 10.11 | 10.16 | 176,954 | -0.02(-0.15%) |
Apr 27, 2018 | 10.14 | 10.22 | 10.11 | 10.17 | 139,718 | +0.06(+0.61%) |
Apr 26, 2018 | 10.03 | 10.17 | 9.987 | 10.11 | 167,428 | +0.06(+0.62%) |
Apr 25, 2018 | 10.06 | 10.08 | 9.987 | 10.05 | 132,028 | +0.00(+0.00%) |
Apr 24, 2018 | 10.02 | 10.09 | 9.956 | 10.05 | 136,494 | +0.03(+0.31%) |
Apr 23, 2018 | 9.941 | 10.04 | 9.910 | 10.02 | 125,322 | +0.12(+1.25%) |
Apr 20, 2018 | 9.879 | 9.971 | 9.863 | 9.894 | 199,453 | -0.02(-0.16%) |
Apr 19, 2018 | 10.05 | 10.06 | 9.879 | 9.910 | 131,905 | -0.14(-1.38%) |
Apr 18, 2018 | 10.00 | 10.08 | 10.00 | 10.05 | 106,728 | +0.05(+0.46%) |
Apr 17, 2018 | 9.971 | 10.00 | 9.910 | 10.00 | 118,382 | +0.05(+0.46%) |
Apr 16, 2018 | 9.956 | 9.987 | 9.879 | 9.956 | 105,439 | +0.05(+0.47%) |
Apr 13, 2018 | 9.987 | 9.987 | 9.879 | 9.910 | 118,245 | -0.05(-0.47%) |
Apr 12, 2018 | 10.05 | 10.05 | 9.925 | 9.956 | 109,558 | -0.06(-0.62%) |
Apr 11, 2018 | 10.06 | 10.09 | 9.987 | 10.02 | 122,736 | -0.06(-0.61%) |
Apr 10, 2018 | 10.13 | 10.13 | 10.03 | 10.08 | 205,498 | +0.03(+0.31%) |
Apr 09, 2018 | 10.03 | 10.09 | 9.987 | 10.05 | 198,574 | +0.06(+0.62%) |
Apr 06, 2018 | 9.987 | 10.06 | 9.956 | 9.987 | 158,442 | -0.02(-0.15%) |
Apr 05, 2018 | 9.987 | 10.05 | 9.941 | 10.00 | 142,410 | +0.05(+0.46%) |
Apr 04, 2018 | 9.956 | 10.02 | 9.871 | 9.956 | 195,022 | -0.08(-0.77%) |
Apr 03, 2018 | 9.833 | 10.05 | 9.802 | 10.03 | 303,156 | +0.20(+2.04%) |
Apr 02, 2018 | 9.956 | 10.02 | 9.709 | 9.833 | 297,952 | -0.12(-1.24%) |
Mar 29, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.12(+1.22%) | |
Mar 28, 2018 | 9.716 | 9.836 | 9.641 | 9.836 | 350,079 | +0.09(+0.92%) |
Mar 27, 2018 | 9.701 | 9.791 | 9.626 | 9.746 | 205,933 | +0.08(+0.78%) |
Mar 26, 2018 | 9.611 | 9.686 | 9.551 | 9.671 | 213,218 | +0.12(+1.26%) |
Mar 23, 2018 | 9.701 | 9.701 | 9.543 | 9.551 | 174,966 | -0.11(-1.09%) |
Mar 22, 2018 | 9.641 | 9.753 | 9.626 | 9.656 | 213,377 | -0.02(-0.16%) |
Mar 21, 2018 | 9.701 | 9.746 | 9.596 | 9.671 | 175,833 | -0.02(-0.16%) |
Mar 20, 2018 | 9.791 | 9.791 | 9.671 | 9.686 | 132,405 | -0.09(-0.92%) |
Mar 19, 2018 | 9.851 | 9.866 | 9.686 | 9.776 | 205,129 | -0.11(-1.06%) |
Mar 16, 2018 | 9.776 | 9.896 | 9.731 | 9.881 | 662,284 | +0.14(+1.39%) |
Mar 15, 2018 | 9.866 | 9.866 | 9.716 | 9.746 | 171,234 | -0.12(-1.22%) |
Mar 14, 2018 | 9.806 | 9.911 | 9.806 | 9.866 | 236,591 | +0.09(+0.92%) |
Mar 13, 2018 | 9.701 | 9.821 | 9.701 | 9.776 | 207,566 | +0.09(+0.93%) |
Mar 12, 2018 | 9.581 | 9.731 | 9.581 | 9.686 | 184,994 | +0.14(+1.42%) |
Mar 09, 2018 | 9.521 | 9.551 | 9.438 | 9.551 | 188,049 | +0.06(+0.63%) |
Mar 08, 2018 | 9.445 | 9.521 | 9.408 | 9.491 | 236,106 | +0.06(+0.64%) |
Mar 07, 2018 | 9.445 | 9.430 | 172,598 | +0.06(+0.64%) | ||
Mar 06, 2018 | 9.220 | 9.385 | 9.175 | 9.370 | 216,111 | +0.14(+1.46%) |
Mar 05, 2018 | 9.205 | 9.348 | 9.205 | 9.235 | 163,837 | +0.03(+0.33%) |
Mar 02, 2018 | 9.070 | 9.205 | 9.033 | 9.205 | 168,585 | +0.08(+0.82%) |
Mar 01, 2018 | 9.085 | 9.175 | 9.040 | 9.130 | 284,056 | +0.09(+1.00%) |
Feb 28, 2018 | 9.310 | 9.340 | 9.040 | 9.040 | 420,961 | -0.27(-2.90%) |
Feb 27, 2018 | 9.566 | 9.626 | 9.310 | 9.310 | 150,713 | -0.29(-2.97%) |
Feb 26, 2018 | 9.536 | 9.596 | 9.466 | 9.596 | 185,068 | +0.09(+0.95%) |
Feb 23, 2018 | 9.445 | 9.558 | 9.430 | 9.506 | 153,164 | +0.14(+1.44%) |
Feb 22, 2018 | 9.355 | 9.370 | 148,059 | -0.11(-1.11%) | ||
Feb 21, 2018 | 9.400 | 9.746 | 9.400 | 9.475 | 257,798 | +0.05(+0.48%) |
Feb 20, 2018 | 9.596 | 9.671 | 9.400 | 9.430 | 281,229 | -0.15(-1.57%) |
Feb 16, 2018 | 9.581 | 9.581 | 9.581 | 0 | +0.02(+0.16%) | |
Feb 15, 2018 | 9.430 | 9.626 | 9.385 | 9.566 | 276,484 | +0.21(+2.25%) |
Feb 14, 2018 | 9.250 | 9.370 | 9.250 | 9.355 | 268,009 | +0.06(+0.65%) |
Feb 13, 2018 | 9.250 | 9.385 | 9.160 | 9.295 | 233,813 | +0.02(+0.16%) |
Feb 12, 2018 | 9.220 | 9.295 | 9.115 | 9.280 | 219,529 | +0.08(+0.82%) |
Feb 09, 2018 | 9.220 | 9.288 | 9.055 | 9.205 | 339,129 | +0.02(+0.16%) |
Feb 08, 2018 | 9.280 | 9.370 | 9.175 | 9.190 | 245,707 | -0.08(-0.81%) |
Feb 07, 2018 | 9.340 | 9.430 | 9.250 | 9.265 | 247,847 | -0.08(-0.80%) |
Feb 06, 2018 | 9.130 | 9.430 | 9.055 | 9.340 | 424,294 | +0.02(+0.16%) |
Feb 05, 2018 | 9.536 | 9.564 | 9.070 | 9.325 | 443,211 | -0.26(-2.66%) |
Feb 02, 2018 | 9.686 | 9.701 | 9.536 | 9.581 | 296,312 | -0.12(-1.24%) |