Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.293 | 8.293 | 7.799 | 7.799 | 54,533 | -0.49(-5.95%) |
Apr 27, 2018 | 8.787 | 9.033 | 8.244 | 8.293 | 49,453 | -0.44(-5.08%) |
Apr 26, 2018 | 8.392 | 8.885 | 8.392 | 8.737 | 39,154 | +0.44(+5.36%) |
Apr 25, 2018 | 8.688 | 9.083 | 8.293 | 8.293 | 85,059 | -0.64(-7.18%) |
Apr 24, 2018 | 9.231 | 9.231 | 8.787 | 8.935 | 20,288 | -0.15(-1.63%) |
Apr 23, 2018 | 9.280 | 9.290 | 9.033 | 9.083 | 25,040 | -0.20(-2.13%) |
Apr 20, 2018 | 9.330 | 9.478 | 8.788 | 9.280 | 32,356 | -0.10(-1.05%) |
Apr 19, 2018 | 9.083 | 9.478 | 9.083 | 9.379 | 18,228 | +0.20(+2.15%) |
Apr 18, 2018 | 9.330 | 9.379 | 8.984 | 9.182 | 31,778 | -0.15(-1.59%) |
Apr 17, 2018 | 9.478 | 9.576 | 9.182 | 9.330 | 46,490 | -0.05(-0.53%) |
Apr 16, 2018 | 9.182 | 9.576 | 9.083 | 9.379 | 25,741 | +0.20(+2.15%) |
Apr 13, 2018 | 9.132 | 9.231 | 8.935 | 9.182 | 31,437 | +0.00(+0.00%) |
Apr 12, 2018 | 9.280 | 9.330 | 9.083 | 9.182 | 32,588 | -0.10(-1.06%) |
Apr 11, 2018 | 9.058 | 9.330 | 8.885 | 9.280 | 32,353 | +0.39(+4.44%) |
Apr 10, 2018 | 8.885 | 9.033 | 8.639 | 8.885 | 29,761 | +0.10(+1.12%) |
Apr 09, 2018 | 8.885 | 9.231 | 8.737 | 8.787 | 76,181 | +0.05(+0.56%) |
Apr 06, 2018 | 8.639 | 8.984 | 8.639 | 8.737 | 14,102 | -0.05(-0.56%) |
Apr 05, 2018 | 9.132 | 9.182 | 8.688 | 8.787 | 54,492 | -0.20(-2.20%) |
Apr 04, 2018 | 8.639 | 9.132 | 8.639 | 8.984 | 38,337 | +0.30(+3.41%) |
Apr 03, 2018 | 8.688 | 8.713 | 8.490 | 8.688 | 35,126 | +0.05(+0.57%) |
Apr 02, 2018 | 8.639 | 8.984 | 8.244 | 8.639 | 101,389 | +0.00(+0.00%) |
Mar 29, 2018 | 8.639 | 8.639 | 8.639 | 0 | -0.39(-4.37%) | |
Mar 28, 2018 | 8.688 | 9.182 | 8.688 | 9.033 | 29,961 | +0.35(+3.98%) |
Mar 27, 2018 | 9.083 | 9.132 | 8.639 | 8.688 | 34,050 | -0.44(-4.86%) |
Mar 26, 2018 | 9.182 | 9.194 | 8.984 | 9.132 | 15,812 | +0.05(+0.54%) |
Mar 23, 2018 | 9.033 | 9.308 | 8.787 | 9.083 | 36,573 | +0.10(+1.10%) |
Mar 22, 2018 | 9.132 | 9.897 | 8.885 | 8.984 | 23,302 | -0.20(-2.15%) |
Mar 21, 2018 | 9.280 | 9.379 | 9.132 | 9.182 | 37,802 | -0.05(-0.53%) |
Mar 20, 2018 | 9.774 | 9.774 | 9.231 | 9.231 | 20,616 | -0.44(-4.59%) |
Mar 19, 2018 | 9.971 | 10.02 | 9.626 | 9.675 | 26,546 | -0.39(-3.92%) |
Mar 16, 2018 | 9.823 | 10.12 | 9.823 | 10.07 | 37,973 | +0.20(+2.00%) |
Mar 15, 2018 | 9.971 | 10.06 | 9.823 | 9.873 | 27,766 | -0.05(-0.50%) |
Mar 14, 2018 | 10.02 | 10.56 | 9.774 | 9.922 | 51,303 | -0.10(-0.99%) |
Mar 13, 2018 | 10.51 | 10.56 | 9.873 | 10.02 | 56,060 | -0.49(-4.69%) |
Mar 12, 2018 | 10.61 | 10.61 | 10.27 | 10.51 | 70,512 | -0.15(-1.39%) |
Mar 09, 2018 | 10.81 | 10.81 | 10.42 | 10.66 | 60,018 | +0.00(+0.00%) |
Mar 08, 2018 | 10.76 | 10.81 | 10.56 | 10.66 | 31,325 | +0.00(+0.00%) |
Mar 07, 2018 | 10.27 | 10.76 | 10.27 | 10.66 | 67,064 | +0.30(+2.86%) |
Mar 06, 2018 | 10.66 | 10.71 | 9.626 | 10.37 | 65,774 | -0.25(-2.33%) |
Mar 05, 2018 | 10.61 | 10.86 | 10.37 | 10.61 | 47,414 | -0.10(-0.92%) |
Mar 02, 2018 | 10.22 | 10.76 | 10.22 | 10.71 | 37,402 | +0.39(+3.83%) |
Mar 01, 2018 | 10.22 | 10.42 | 10.07 | 10.32 | 44,484 | +0.10(+0.97%) |
Feb 28, 2018 | 10.76 | 10.86 | 10.17 | 10.22 | 30,215 | -0.64(-5.91%) |
Feb 27, 2018 | 11.11 | 11.21 | 10.76 | 10.86 | 57,096 | -0.30(-2.66%) |
Feb 26, 2018 | 11.25 | 11.25 | 10.96 | 11.16 | 38,191 | -0.05(-0.44%) |
Feb 23, 2018 | 11.01 | 11.21 | 10.71 | 11.21 | 47,332 | +0.35(+3.18%) |
Feb 22, 2018 | 10.61 | 10.86 | 63,366 | -0.30(-2.66%) | ||
Feb 21, 2018 | 10.96 | 11.25 | 10.81 | 11.16 | 61,533 | +0.30(+2.73%) |
Feb 20, 2018 | 11.25 | 11.30 | 10.61 | 10.86 | 89,342 | -0.49(-4.35%) |
Feb 16, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.20(-1.71%) | |
Feb 15, 2018 | 11.16 | 11.60 | 10.76 | 11.55 | 99,077 | +0.39(+3.54%) |
Feb 14, 2018 | 10.42 | 11.21 | 10.32 | 11.16 | 114,424 | +0.59(+5.61%) |
Feb 13, 2018 | 10.46 | 10.61 | 10.02 | 10.56 | 73,783 | +0.07(+0.71%) |
Feb 12, 2018 | 9.922 | 10.56 | 9.774 | 10.49 | 113,436 | +0.57(+5.72%) |
Feb 09, 2018 | 8.935 | 10.27 | 8.935 | 9.922 | 289,338 | +1.38(+16.18%) |
Feb 08, 2018 | 8.984 | 8.984 | 8.540 | 8.540 | 81,867 | -0.39(-4.42%) |
Feb 07, 2018 | 8.935 | 9.083 | 8.935 | 8.935 | 54,184 | -0.05(-0.55%) |
Feb 06, 2018 | 8.639 | 9.033 | 8.639 | 8.984 | 78,462 | +0.25(+2.82%) |
Feb 05, 2018 | 8.540 | 8.639 | 8.490 | 8.737 | 54,667 | +0.20(+2.31%) |
Feb 02, 2018 | 8.787 | 8.787 | 8.392 | 8.540 | 49,050 | -0.30(-3.35%) |