Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.112 | 9.132 | 9.075 | 9.087 | 148,384 | +0.00(+0.00%) |
Apr 27, 2018 | 9.149 | 9.155 | 9.069 | 9.087 | 191,886 | -0.04(-0.41%) |
Apr 26, 2018 | 9.167 | 9.183 | 9.118 | 9.124 | 222,585 | -0.03(-0.34%) |
Apr 25, 2018 | 9.174 | 9.174 | 9.136 | 9.155 | 181,421 | -0.00(-0.03%) |
Apr 24, 2018 | 9.192 | 9.198 | 9.155 | 9.158 | 131,644 | -0.01(-0.10%) |
Apr 23, 2018 | 9.161 | 9.180 | 9.161 | 9.167 | 160,723 | +0.02(+0.20%) |
Apr 20, 2018 | 9.167 | 9.180 | 9.149 | 9.149 | 121,617 | -0.02(-0.25%) |
Apr 19, 2018 | 9.172 | 9.172 | 9.153 | 9.172 | 168,136 | +0.00(+0.00%) |
Apr 18, 2018 | 9.184 | 9.184 | 9.153 | 9.172 | 130,357 | +0.01(+0.07%) |
Apr 17, 2018 | 9.159 | 9.172 | 9.153 | 9.166 | 83,671 | +0.02(+0.27%) |
Apr 16, 2018 | 9.123 | 9.141 | 9.120 | 9.141 | 114,392 | +0.03(+0.34%) |
Apr 13, 2018 | 9.159 | 9.166 | 9.110 | 9.110 | 145,968 | -0.05(-0.54%) |
Apr 12, 2018 | 9.135 | 9.159 | 9.129 | 9.159 | 134,767 | +0.04(+0.40%) |
Apr 11, 2018 | 9.086 | 9.123 | 9.086 | 9.123 | 128,679 | +0.04(+0.47%) |
Apr 10, 2018 | 9.116 | 9.116 | 9.073 | 9.080 | 288,229 | -0.03(-0.34%) |
Apr 09, 2018 | 9.092 | 9.110 | 9.080 | 9.110 | 165,823 | +0.05(+0.54%) |
Apr 06, 2018 | 9.080 | 9.086 | 9.037 | 9.061 | 180,338 | +0.00(+0.00%) |
Apr 05, 2018 | 9.061 | 9.061 | 9.043 | 9.061 | 165,956 | +0.03(+0.34%) |
Apr 04, 2018 | 9.067 | 9.073 | 9.030 | 9.030 | 116,083 | -0.04(-0.47%) |
Apr 03, 2018 | 9.067 | 9.073 | 9.055 | 9.073 | 148,299 | +0.01(+0.07%) |
Apr 02, 2018 | 9.098 | 9.110 | 9.049 | 9.067 | 217,075 | -0.01(-0.14%) |
Mar 29, 2018 | 9.080 | 9.080 | 9.080 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 8.969 | 9.073 | 8.969 | 9.049 | 215,211 | +0.06(+0.61%) |
Mar 27, 2018 | 9.024 | 9.049 | 8.975 | 8.994 | 232,307 | -0.02(-0.20%) |
Mar 26, 2018 | 8.987 | 9.037 | 8.987 | 9.012 | 192,036 | +0.03(+0.34%) |
Mar 23, 2018 | 8.889 | 8.987 | 8.889 | 8.981 | 461,461 | +0.10(+1.11%) |
Mar 22, 2018 | 8.852 | 8.895 | 8.852 | 8.883 | 171,610 | +0.01(+0.07%) |
Mar 21, 2018 | 8.883 | 8.883 | 8.858 | 8.877 | 231,781 | -0.00(-0.05%) |
Mar 20, 2018 | 8.906 | 8.933 | 8.881 | 8.881 | 154,913 | -0.03(-0.34%) |
Mar 19, 2018 | 9.003 | 9.010 | 8.900 | 8.912 | 390,234 | -0.10(-1.08%) |
Mar 16, 2018 | 8.973 | 9.010 | 8.924 | 9.009 | 131,266 | +0.04(+0.41%) |
Mar 15, 2018 | 8.942 | 8.979 | 8.936 | 8.973 | 90,458 | +0.02(+0.27%) |
Mar 14, 2018 | 8.924 | 8.948 | 8.893 | 8.948 | 153,737 | +0.02(+0.27%) |
Mar 13, 2018 | 8.918 | 8.924 | 8.906 | 8.924 | 129,133 | +0.01(+0.07%) |
Mar 12, 2018 | 8.936 | 8.936 | 8.906 | 8.918 | 87,803 | -0.02(-0.21%) |
Mar 09, 2018 | 8.912 | 8.948 | 8.900 | 8.936 | 256,826 | +0.06(+0.62%) |
Mar 08, 2018 | 8.875 | 8.893 | 8.845 | 8.881 | 132,449 | +0.04(+0.48%) |
Mar 07, 2018 | 8.820 | 8.838 | 480,035 | -0.08(-0.89%) | ||
Mar 06, 2018 | 8.924 | 8.942 | 8.912 | 8.918 | 130,023 | -0.01(-0.07%) |
Mar 05, 2018 | 8.912 | 8.924 | 8.875 | 8.924 | 150,025 | +0.01(+0.14%) |
Mar 02, 2018 | 8.863 | 8.918 | 8.845 | 8.912 | 250,604 | +0.04(+0.48%) |
Mar 01, 2018 | 8.851 | 8.918 | 8.845 | 8.869 | 158,738 | +0.02(+0.21%) |
Feb 28, 2018 | 8.808 | 8.851 | 8.808 | 8.851 | 231,803 | +0.03(+0.35%) |
Feb 27, 2018 | 8.851 | 8.851 | 8.808 | 8.820 | 151,222 | -0.02(-0.21%) |
Feb 26, 2018 | 8.863 | 8.863 | 8.826 | 8.838 | 177,371 | +0.01(+0.07%) |
Feb 23, 2018 | 8.851 | 8.863 | 8.832 | 8.832 | 126,359 | -0.02(-0.21%) |
Feb 22, 2018 | 8.820 | 8.869 | 8.820 | 8.851 | 85,604 | +0.02(+0.21%) |
Feb 21, 2018 | 8.808 | 8.848 | 8.808 | 8.832 | 165,327 | +0.02(+0.28%) |
Feb 20, 2018 | 8.826 | 8.832 | 8.805 | 8.808 | 97,195 | -0.01(-0.12%) |
Feb 16, 2018 | 8.818 | 8.818 | 8.818 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.782 | 8.843 | 8.782 | 8.782 | 168,620 | -0.01(-0.14%) |
Feb 14, 2018 | 8.757 | 8.800 | 8.757 | 8.794 | 215,436 | +0.02(+0.28%) |
Feb 13, 2018 | 8.770 | 8.782 | 8.745 | 8.770 | 224,780 | +0.01(+0.07%) |
Feb 12, 2018 | 8.709 | 8.763 | 8.691 | 8.763 | 205,486 | +0.09(+0.98%) |
Feb 09, 2018 | 8.654 | 8.718 | 8.575 | 8.678 | 567,586 | +0.04(+0.49%) |
Feb 08, 2018 | 8.691 | 8.697 | 8.636 | 8.636 | 307,514 | -0.05(-0.63%) |
Feb 07, 2018 | 8.684 | 8.713 | 8.666 | 8.691 | 253,607 | +0.03(+0.35%) |
Feb 06, 2018 | 8.666 | 8.697 | 8.636 | 8.660 | 319,145 | -0.03(-0.35%) |
Feb 05, 2018 | 8.739 | 8.751 | 8.691 | 8.691 | 438,219 | -0.05(-0.63%) |
Feb 02, 2018 | 8.715 | 8.751 | 8.703 | 8.745 | 369,810 | +0.02(+0.28%) |