Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.369 | 9.560 | 9.274 | 9.420 | 50,557 | -0.08(-0.84%) |
Apr 27, 2018 | 9.300 | 9.540 | 9.300 | 9.500 | 41,705 | +0.11(+1.17%) |
Apr 26, 2018 | 9.310 | 9.430 | 9.300 | 9.390 | 20,090 | +0.13(+1.40%) |
Apr 25, 2018 | 9.130 | 9.280 | 9.054 | 9.260 | 32,371 | +0.12(+1.31%) |
Apr 24, 2018 | 9.205 | 9.230 | 9.000 | 9.140 | 25,623 | -0.02(-0.22%) |
Apr 23, 2018 | 9.120 | 9.250 | 9.050 | 9.160 | 37,882 | +0.02(+0.22%) |
Apr 20, 2018 | 9.110 | 9.181 | 9.050 | 9.140 | 16,856 | -0.01(-0.11%) |
Apr 19, 2018 | 9.120 | 9.230 | 9.000 | 9.150 | 16,020 | +0.07(+0.77%) |
Apr 18, 2018 | 9.080 | 9.200 | 9.030 | 9.080 | 114,979 | +0.01(+0.11%) |
Apr 17, 2018 | 9.110 | 9.110 | 8.970 | 9.070 | 16,772 | +0.06(+0.67%) |
Apr 16, 2018 | 8.790 | 9.080 | 8.760 | 9.010 | 32,980 | +0.10(+1.12%) |
Apr 13, 2018 | 8.981 | 8.990 | 8.780 | 8.910 | 20,320 | -0.02(-0.22%) |
Apr 12, 2018 | 8.940 | 8.970 | 8.720 | 8.930 | 15,545 | +0.16(+1.82%) |
Apr 11, 2018 | 8.686 | 8.830 | 8.686 | 8.770 | 22,440 | +0.01(+0.11%) |
Apr 10, 2018 | 8.590 | 8.940 | 8.420 | 8.760 | 61,371 | +0.25(+2.94%) |
Apr 09, 2018 | 8.864 | 8.870 | 8.400 | 8.510 | 19,994 | -0.30(-3.41%) |
Apr 06, 2018 | 8.850 | 8.860 | 8.595 | 8.810 | 32,932 | -0.09(-1.01%) |
Apr 05, 2018 | 8.960 | 9.020 | 8.850 | 8.900 | 42,286 | -0.04(-0.45%) |
Apr 04, 2018 | 8.680 | 8.960 | 8.670 | 8.940 | 30,814 | +0.22(+2.52%) |
Apr 03, 2018 | 8.600 | 8.800 | 8.410 | 8.720 | 39,030 | +0.20(+2.35%) |
Apr 02, 2018 | 8.490 | 8.740 | 8.185 | 8.520 | 45,645 | -0.06(-0.70%) |
Mar 29, 2018 | 8.580 | 8.580 | 8.580 | 0 | +0.01(+0.12%) | |
Mar 28, 2018 | 8.995 | 9.010 | 8.570 | 8.570 | 67,189 | -0.44(-4.88%) |
Mar 27, 2018 | 9.250 | 9.260 | 8.940 | 9.010 | 89,150 | -0.15(-1.64%) |
Mar 26, 2018 | 8.995 | 9.315 | 8.995 | 9.160 | 32,867 | +0.02(+0.22%) |
Mar 23, 2018 | 9.050 | 9.250 | 9.040 | 9.140 | 22,610 | +0.01(+0.11%) |
Mar 22, 2018 | 9.200 | 9.330 | 9.070 | 9.130 | 23,046 | -0.11(-1.19%) |
Mar 21, 2018 | 9.140 | 9.305 | 9.050 | 9.240 | 59,510 | +0.19(+2.10%) |
Mar 20, 2018 | 8.940 | 9.300 | 8.641 | 9.050 | 40,925 | +0.06(+0.67%) |
Mar 19, 2018 | 9.235 | 9.270 | 8.930 | 8.990 | 25,178 | -0.20(-2.18%) |
Mar 16, 2018 | 9.000 | 9.400 | 9.000 | 9.190 | 93,817 | +0.48(+5.51%) |
Mar 15, 2018 | 8.990 | 9.190 | 8.630 | 8.710 | 119,275 | -0.02(-0.23%) |
Mar 14, 2018 | 9.100 | 9.240 | 8.660 | 8.730 | 48,458 | -0.37(-4.07%) |
Mar 13, 2018 | 9.230 | 9.370 | 8.830 | 9.100 | 36,126 | +0.15(+1.68%) |
Mar 12, 2018 | 8.990 | 9.430 | 8.898 | 8.950 | 68,530 | -0.33(-3.56%) |
Mar 09, 2018 | 9.220 | 9.500 | 9.030 | 9.280 | 91,524 | +0.07(+0.76%) |
Mar 08, 2018 | 8.960 | 9.270 | 8.871 | 9.210 | 64,767 | +0.27(+3.02%) |
Mar 07, 2018 | 8.800 | 9.000 | 8.610 | 8.940 | 34,369 | +0.06(+0.68%) |
Mar 06, 2018 | 8.640 | 8.930 | 8.500 | 8.880 | 34,470 | +0.26(+3.02%) |
Mar 05, 2018 | 8.600 | 8.830 | 8.540 | 8.620 | 47,676 | +0.15(+1.77%) |
Mar 02, 2018 | 8.550 | 8.805 | 8.450 | 8.470 | 74,934 | -0.19(-2.19%) |
Mar 01, 2018 | 8.700 | 8.860 | 8.600 | 8.660 | 29,201 | +0.04(+0.46%) |
Feb 28, 2018 | 8.780 | 9.176 | 8.560 | 8.620 | 61,684 | -0.20(-2.21%) |
Feb 27, 2018 | 8.990 | 9.090 | 8.700 | 8.815 | 39,059 | -0.15(-1.62%) |
Feb 26, 2018 | 8.980 | 9.090 | 8.880 | 8.960 | 31,477 | -0.02(-0.22%) |
Feb 23, 2018 | 9.090 | 9.090 | 8.910 | 8.980 | 29,411 | -0.09(-0.99%) |
Feb 22, 2018 | 9.220 | 9.220 | 9.050 | 9.070 | 31,115 | -0.11(-1.20%) |
Feb 21, 2018 | 9.300 | 9.500 | 9.100 | 9.180 | 85,296 | -0.16(-1.71%) |
Feb 20, 2018 | 9.240 | 9.510 | 9.110 | 9.340 | 33,249 | -0.03(-0.32%) |
Feb 16, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.18(+1.96%) | |
Feb 15, 2018 | 9.100 | 9.250 | 9.010 | 9.190 | 75,952 | +0.13(+1.43%) |
Feb 14, 2018 | 8.800 | 9.100 | 8.510 | 9.060 | 114,089 | +0.26(+2.95%) |
Feb 13, 2018 | 8.320 | 8.970 | 8.317 | 8.800 | 104,555 | +0.30(+3.53%) |
Feb 12, 2018 | 7.540 | 8.650 | 7.540 | 8.500 | 617,875 | +1.24(+17.08%) |
Feb 09, 2018 | 7.350 | 7.350 | 7.010 | 7.260 | 113,892 | +0.02(+0.28%) |
Feb 08, 2018 | 7.400 | 7.420 | 7.220 | 7.240 | 66,162 | -0.18(-2.43%) |
Feb 07, 2018 | 7.340 | 7.590 | 7.340 | 7.420 | 171,252 | -0.02(-0.27%) |
Feb 06, 2018 | 7.370 | 7.785 | 7.370 | 7.440 | 47,516 | +0.04(+0.54%) |
Feb 05, 2018 | 7.510 | 7.510 | 7.327 | 7.400 | 75,465 | -0.15(-1.99%) |
Feb 02, 2018 | 7.700 | 7.700 | 7.380 | 7.550 | 183,996 | -0.22(-2.83%) |