Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.260 | 9.480 | 9.180 | 9.423 | 11,775 | +0.01(+0.08%) |
Apr 27, 2018 | 9.250 | 9.480 | 9.183 | 9.415 | 7,385 | +0.02(+0.21%) |
Apr 26, 2018 | 9.330 | 9.480 | 9.200 | 9.395 | 6,196 | +0.13(+1.46%) |
Apr 25, 2018 | 9.250 | 9.400 | 9.250 | 9.260 | 3,225 | -0.11(-1.17%) |
Apr 24, 2018 | 9.310 | 9.480 | 9.180 | 9.370 | 7,281 | +0.02(+0.27%) |
Apr 23, 2018 | 9.290 | 9.480 | 9.180 | 9.345 | 7,349 | -0.03(-0.32%) |
Apr 20, 2018 | 9.360 | 9.430 | 9.270 | 9.375 | 2,126 | -0.10(-1.00%) |
Apr 19, 2018 | 9.460 | 9.470 | 9.270 | 9.470 | 20,252 | +0.06(+0.64%) |
Apr 18, 2018 | 9.390 | 9.480 | 9.320 | 9.410 | 5,299 | -0.00(-0.05%) |
Apr 17, 2018 | 9.390 | 9.460 | 9.310 | 9.415 | 832,624 | -0.07(-0.69%) |
Apr 16, 2018 | 9.330 | 9.480 | 9.320 | 9.480 | 5,447 | +0.16(+1.72%) |
Apr 13, 2018 | 9.300 | 9.320 | 9.278 | 9.320 | 5,860 | +0.05(+0.59%) |
Apr 12, 2018 | 9.270 | 9.290 | 9.240 | 9.265 | 10,714 | +0.03(+0.32%) |
Apr 11, 2018 | 9.180 | 9.300 | 9.130 | 9.235 | 10,945 | -0.02(-0.16%) |
Apr 10, 2018 | 9.250 | 9.320 | 9.160 | 9.250 | 13,019 | +0.01(+0.05%) |
Apr 09, 2018 | 9.330 | 9.330 | 9.200 | 9.245 | 17,299 | +0.09(+1.04%) |
Apr 06, 2018 | 9.310 | 9.310 | 9.080 | 9.150 | 10,729 | -0.05(-0.60%) |
Apr 05, 2018 | 9.150 | 9.320 | 9.070 | 9.205 | 11,207 | -0.02(-0.16%) |
Apr 04, 2018 | 9.070 | 9.280 | 9.040 | 9.220 | 4,950 | +0.12(+1.37%) |
Apr 03, 2018 | 9.050 | 9.250 | 8.960 | 9.095 | 18,758 | -0.06(-0.71%) |
Apr 02, 2018 | 9.100 | 9.160 | 9.005 | 9.160 | 5,454 | -0.08(-0.87%) |
Mar 29, 2018 | 9.240 | 9.240 | 9.240 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.090 | 9.330 | 9.070 | 9.290 | 10,177 | +0.25(+2.77%) |
Mar 27, 2018 | 9.040 | 9.240 | 8.910 | 9.040 | 18,823 | -0.22(-2.32%) |
Mar 26, 2018 | 9.280 | 9.300 | 9.050 | 9.255 | 6,904 | +0.15(+1.65%) |
Mar 23, 2018 | 9.072 | 9.180 | 8.970 | 9.105 | 11,363 | +0.10(+1.11%) |
Mar 22, 2018 | 9.140 | 9.140 | 8.960 | 9.005 | 9,566 | -0.28(-3.02%) |
Mar 21, 2018 | 9.175 | 9.370 | 9.050 | 9.285 | 12,818 | -0.04(-0.48%) |
Mar 20, 2018 | 9.145 | 9.330 | 9.145 | 9.330 | 1,291 | +0.24(+2.64%) |
Mar 19, 2018 | 9.100 | 9.100 | 9.000 | 9.090 | 7,324 | +0.12(+1.34%) |
Mar 16, 2018 | 8.922 | 8.970 | 8.740 | 8.970 | 4,325 | +0.14(+1.59%) |
Mar 15, 2018 | 8.830 | 8.970 | 8.830 | 8.830 | 2,760 | -0.07(-0.79%) |
Mar 14, 2018 | 8.916 | 8.942 | 8.870 | 8.900 | 1,298 | +0.05(+0.56%) |
Mar 13, 2018 | 9.030 | 9.100 | 8.850 | 8.850 | 10,668 | -0.16(-1.72%) |
Mar 12, 2018 | 8.950 | 9.000 | 8.950 | 9.005 | 3,039 | +0.16(+1.75%) |
Mar 09, 2018 | 8.838 | 8.880 | 8.810 | 8.850 | 7,724 | +0.03(+0.34%) |
Mar 08, 2018 | 9.090 | 9.090 | 8.820 | 8.820 | 731 | +0.04(+0.46%) |
Mar 07, 2018 | 8.810 | 9.010 | 8.740 | 8.780 | 5,423 | -0.16(-1.79%) |
Mar 06, 2018 | 8.750 | 8.950 | 8.730 | 8.940 | 8,963 | +0.16(+1.82%) |
Mar 05, 2018 | 8.760 | 9.010 | 8.760 | 8.780 | 5,418 | -0.07(-0.79%) |
Mar 02, 2018 | 8.790 | 8.860 | 8.760 | 8.850 | 4,579 | +0.12(+1.37%) |
Mar 01, 2018 | 8.880 | 8.880 | 8.730 | 8.730 | 5,950 | -0.06(-0.68%) |
Feb 28, 2018 | 8.890 | 8.890 | 8.785 | 8.790 | 13,957 | -0.26(-2.87%) |
Feb 27, 2018 | 9.090 | 9.090 | 8.935 | 9.050 | 9,679 | -0.20(-2.16%) |
Feb 26, 2018 | 9.186 | 9.320 | 9.030 | 9.250 | 41,861 | +0.02(+0.22%) |
Feb 23, 2018 | 9.070 | 9.310 | 9.070 | 9.230 | 23,460 | +0.21(+2.33%) |
Feb 22, 2018 | 8.840 | 9.080 | 8.830 | 9.020 | 24,267 | +0.01(+0.11%) |
Feb 21, 2018 | 8.900 | 9.120 | 8.870 | 9.010 | 23,943 | -0.04(-0.50%) |
Feb 20, 2018 | 9.100 | 9.180 | 9.010 | 9.055 | 16,420 | -0.04(-0.49%) |
Feb 16, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.07(+0.78%) | |
Feb 15, 2018 | 9.200 | 9.200 | 8.880 | 9.030 | 28,619 | -0.12(-1.31%) |
Feb 14, 2018 | 8.940 | 9.150 | 8.910 | 9.150 | 28,814 | +0.22(+2.46%) |
Feb 13, 2018 | 9.115 | 9.115 | 8.890 | 8.930 | 20,426 | -0.04(-0.42%) |
Feb 12, 2018 | 9.040 | 9.040 | 8.810 | 8.967 | 13,491 | +0.26(+2.96%) |
Feb 09, 2018 | 8.910 | 9.000 | 8.710 | 8.710 | 18,620 | -0.09(-1.02%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.800 | 8.800 | 26,714 | -0.34(-3.72%) |
Feb 07, 2018 | 9.120 | 9.190 | 8.910 | 9.140 | 20,932 | +0.09(+0.99%) |
Feb 06, 2018 | 8.850 | 9.100 | 8.770 | 9.050 | 19,846 | -0.18(-1.95%) |
Feb 05, 2018 | 9.300 | 9.150 | 9.230 | 37,702 | -0.21(-2.17%) | |
Feb 02, 2018 | 9.490 | 9.500 | 9.400 | 9.435 | 5,939 | -0.14(-1.46%) |