Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.490 | 9.560 | 9.490 | 9.560 | 12,765 | +0.12(+1.27%) |
Apr 27, 2018 | 9.440 | 9.460 | 9.390 | 9.440 | 2,334 | +0.02(+0.21%) |
Apr 26, 2018 | 9.400 | 9.430 | 9.370 | 9.420 | 2,492 | +0.10(+1.07%) |
Apr 25, 2018 | 9.310 | 9.330 | 9.180 | 9.320 | 9,105 | +0.06(+0.65%) |
Apr 24, 2018 | 9.390 | 9.440 | 9.220 | 9.260 | 6,888 | -0.13(-1.38%) |
Apr 23, 2018 | 9.330 | 9.390 | 9.310 | 9.390 | 5,398 | +0.09(+0.97%) |
Apr 20, 2018 | 9.400 | 9.420 | 9.300 | 9.300 | 6,528 | -0.09(-0.96%) |
Apr 19, 2018 | 9.450 | 9.480 | 9.390 | 9.390 | 3,689 | +0.02(+0.21%) |
Apr 18, 2018 | 9.300 | 9.395 | 9.300 | 9.370 | 9,488 | +0.12(+1.34%) |
Apr 17, 2018 | 9.180 | 9.260 | 9.150 | 9.246 | 11,163 | +0.08(+0.83%) |
Apr 16, 2018 | 9.090 | 9.190 | 9.071 | 9.170 | 9,655 | +0.13(+1.44%) |
Apr 13, 2018 | 9.080 | 9.130 | 9.040 | 9.040 | 4,603 | +0.02(+0.22%) |
Apr 12, 2018 | 9.060 | 9.060 | 9.005 | 9.020 | 1,869 | -0.07(-0.77%) |
Apr 11, 2018 | 9.010 | 9.110 | 9.010 | 9.090 | 3,951 | +0.10(+1.07%) |
Apr 10, 2018 | 8.850 | 9.000 | 8.810 | 8.993 | 10,658 | +0.21(+2.43%) |
Apr 09, 2018 | 8.830 | 8.860 | 8.760 | 8.780 | 8,040 | +0.02(+0.22%) |
Apr 06, 2018 | 8.900 | 8.900 | 8.700 | 8.761 | 4,646 | -0.13(-1.45%) |
Apr 05, 2018 | 8.800 | 8.922 | 8.800 | 8.890 | 5,378 | +0.12(+1.37%) |
Apr 04, 2018 | 8.680 | 8.770 | 8.680 | 8.770 | 1,970 | +0.01(+0.11%) |
Apr 03, 2018 | 8.790 | 8.790 | 8.635 | 8.760 | 2,943 | +0.03(+0.34%) |
Apr 02, 2018 | 8.730 | 8.810 | 8.620 | 8.730 | 4,741 | +0.01(+0.11%) |
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 8.800 | 8.800 | 8.661 | 8.700 | 4,042 | -0.07(-0.80%) |
Mar 27, 2018 | 8.870 | 8.875 | 8.770 | 8.770 | 4,403 | -0.04(-0.45%) |
Mar 26, 2018 | 8.870 | 8.878 | 8.710 | 8.810 | 7,056 | +0.02(+0.23%) |
Mar 23, 2018 | 8.760 | 8.810 | 8.740 | 8.790 | 11,609 | +0.14(+1.62%) |
Mar 22, 2018 | 8.670 | 8.750 | 8.650 | 8.650 | 7,531 | -0.14(-1.59%) |
Mar 21, 2018 | 8.630 | 8.790 | 8.630 | 8.790 | 17,989 | +0.22(+2.55%) |
Mar 20, 2018 | 8.590 | 8.590 | 8.540 | 8.571 | 3,659 | +0.01(+0.13%) |
Mar 19, 2018 | 8.560 | 8.590 | 8.450 | 8.560 | 15,796 | -0.11(-1.27%) |
Mar 16, 2018 | 8.620 | 8.700 | 8.600 | 8.670 | 7,274 | +0.06(+0.70%) |
Mar 15, 2018 | 8.850 | 8.850 | 8.480 | 8.610 | 41,437 | -0.24(-2.69%) |
Mar 14, 2018 | 8.950 | 8.950 | 8.820 | 8.848 | 5,202 | -0.08(-0.91%) |
Mar 13, 2018 | 8.950 | 8.950 | 8.860 | 8.929 | 10,637 | -0.02(-0.22%) |
Mar 12, 2018 | 8.930 | 9.000 | 8.890 | 8.949 | 8,996 | -0.01(-0.11%) |
Mar 09, 2018 | 8.920 | 8.970 | 8.920 | 8.959 | 4,218 | +0.10(+1.12%) |
Mar 08, 2018 | 8.930 | 9.020 | 8.835 | 8.860 | 5,967 | -0.03(-0.34%) |
Mar 07, 2018 | 9.020 | 8.890 | 11,611 | -0.04(-0.45%) | ||
Mar 06, 2018 | 8.880 | 8.930 | 8.830 | 8.930 | 16,814 | +0.09(+1.03%) |
Mar 05, 2018 | 8.690 | 8.857 | 8.690 | 8.839 | 7,770 | +0.10(+1.13%) |
Mar 02, 2018 | 8.720 | 8.740 | 8.630 | 8.740 | 14,801 | -0.02(-0.23%) |
Mar 01, 2018 | 8.870 | 8.870 | 8.700 | 8.760 | 12,619 | -0.11(-1.24%) |
Feb 28, 2018 | 9.070 | 9.070 | 8.840 | 8.870 | 5,982 | -0.16(-1.77%) |
Feb 27, 2018 | 9.150 | 9.150 | 8.990 | 9.030 | 6,938 | -0.06(-0.66%) |
Feb 26, 2018 | 9.070 | 9.104 | 9.061 | 9.090 | 3,116 | +0.07(+0.78%) |
Feb 23, 2018 | 8.940 | 9.050 | 8.940 | 9.020 | 6,553 | +0.14(+1.58%) |
Feb 22, 2018 | 8.810 | 8.990 | 8.780 | 8.880 | 30,160 | +0.09(+1.02%) |
Feb 21, 2018 | 8.820 | 8.860 | 8.790 | 8.790 | 17,057 | -0.01(-0.11%) |
Feb 20, 2018 | 8.840 | 8.861 | 8.780 | 8.800 | 6,767 | -0.03(-0.34%) |
Feb 16, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.880 | 8.930 | 8.810 | 8.830 | 7,127 | -0.09(-1.01%) |
Feb 14, 2018 | 8.810 | 8.930 | 8.760 | 8.920 | 8,385 | +0.09(+1.02%) |
Feb 13, 2018 | 8.800 | 8.870 | 8.770 | 8.830 | 6,093 | +0.03(+0.34%) |
Feb 12, 2018 | 8.730 | 8.830 | 8.710 | 8.800 | 11,273 | +0.14(+1.64%) |
Feb 09, 2018 | 8.800 | 8.810 | 8.443 | 8.658 | 14,694 | -0.05(-0.60%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.710 | 8.710 | 9,522 | -0.39(-4.29%) |
Feb 07, 2018 | 9.260 | 9.260 | 9.148 | 9.100 | 2,403 | -0.10(-1.09%) |
Feb 06, 2018 | 8.990 | 9.240 | 8.990 | 9.200 | 10,607 | +0.10(+1.10%) |
Feb 05, 2018 | 9.140 | 9.200 | 9.040 | 9.100 | 11,974 | -0.10(-1.09%) |
Feb 02, 2018 | 9.420 | 9.420 | 9.190 | 9.200 | 7,948 | -0.31(-3.26%) |