Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.822 | 8.822 | 8.822 | 0 | +0.07(+0.84%) | |
Mar 28, 2018 | 8.748 | 8.782 | 8.719 | 8.748 | 3,928,297 | +0.01(+0.17%) |
Mar 27, 2018 | 8.743 | 8.748 | 8.688 | 8.733 | 3,660,098 | +0.00(+0.00%) |
Mar 26, 2018 | 8.728 | 8.748 | 8.685 | 8.733 | 4,452,962 | +0.05(+0.61%) |
Mar 23, 2018 | 8.757 | 8.776 | 8.635 | 8.681 | 10,682,242 | -0.06(-0.71%) |
Mar 22, 2018 | 8.829 | 8.855 | 8.743 | 8.743 | 7,670,080 | -0.11(-1.19%) |
Mar 21, 2018 | 8.834 | 8.877 | 8.824 | 8.848 | 3,022,900 | +0.01(+0.11%) |
Mar 20, 2018 | 8.867 | 8.908 | 8.834 | 8.838 | 3,995,913 | -0.03(-0.32%) |
Mar 19, 2018 | 8.834 | 8.867 | 8.807 | 8.867 | 4,442,004 | +0.03(+0.38%) |
Mar 16, 2018 | 8.815 | 8.867 | 8.803 | 8.834 | 5,025,111 | +0.01(+0.16%) |
Mar 15, 2018 | 8.872 | 8.882 | 8.800 | 8.819 | 4,931,971 | -0.05(-0.59%) |
Mar 14, 2018 | 8.652 | 8.886 | 8.642 | 8.872 | 44,167,140 | -0.03(-0.32%) |
Mar 13, 2018 | 8.968 | 8.996 | 8.898 | 8.901 | 4,233,022 | -0.05(-0.59%) |
Mar 12, 2018 | 8.934 | 8.965 | 8.896 | 8.953 | 5,475,582 | +0.04(+0.48%) |
Mar 09, 2018 | 8.948 | 8.948 | 8.853 | 8.910 | 3,097,469 | +0.01(+0.11%) |
Mar 08, 2018 | 8.915 | 8.920 | 8.855 | 8.901 | 3,557,562 | +0.01(+0.11%) |
Mar 07, 2018 | 8.891 | 3,662,224 | +0.00(+0.00%) | |||
Mar 06, 2018 | 8.843 | 8.929 | 8.829 | 8.891 | 4,553,582 | +0.05(+0.54%) |
Mar 05, 2018 | 8.810 | 8.905 | 8.805 | 8.843 | 4,047,889 | +0.03(+0.38%) |
Mar 02, 2018 | 8.695 | 8.838 | 8.681 | 8.810 | 3,341,185 | +0.08(+0.93%) |
Mar 01, 2018 | 8.743 | 8.786 | 8.695 | 8.728 | 2,674,735 | -0.00(-0.05%) |
Feb 28, 2018 | 8.786 | 8.838 | 8.733 | 8.733 | 2,967,235 | -0.05(-0.54%) |
Feb 27, 2018 | 8.867 | 8.886 | 8.781 | 8.781 | 3,243,134 | -0.07(-0.76%) |
Feb 26, 2018 | 8.848 | 8.882 | 8.819 | 8.848 | 1,687,157 | +0.02(+0.27%) |
Feb 23, 2018 | 8.800 | 8.896 | 8.772 | 8.824 | 2,198,636 | +0.06(+0.71%) |
Feb 22, 2018 | 8.853 | 8.884 | 8.760 | 8.762 | 3,626,673 | -0.07(-0.81%) |
Feb 21, 2018 | 8.838 | 8.891 | 8.824 | 8.834 | 3,324,044 | +0.01(+0.11%) |
Feb 20, 2018 | 8.929 | 8.939 | 8.815 | 8.824 | 3,872,299 | -0.11(-1.28%) |
Feb 16, 2018 | 8.939 | 8.939 | 8.939 | 0 | +0.18(+2.02%) | |
Feb 15, 2018 | 8.614 | 8.772 | 8.609 | 8.762 | 4,532,912 | +0.15(+1.72%) |
Feb 14, 2018 | 8.542 | 8.633 | 8.518 | 8.614 | 2,468,576 | +0.04(+0.50%) |
Feb 13, 2018 | 8.575 | 8.571 | 3,198,350 | +0.02(+0.22%) | ||
Feb 12, 2018 | 8.437 | 8.552 | 8.403 | 8.552 | 3,677,985 | +0.09(+1.02%) |
Feb 09, 2018 | 8.518 | 8.537 | 8.398 | 8.465 | 3,761,406 | -0.02(-0.28%) |
Feb 08, 2018 | 8.547 | 8.566 | 8.494 | 8.489 | 3,660,995 | -0.05(-0.62%) |
Feb 07, 2018 | 8.561 | 8.604 | 8.528 | 8.542 | 4,271,971 | -0.01(-0.17%) |
Feb 06, 2018 | 8.465 | 8.618 | 8.442 | 8.556 | 5,887,420 | -0.01(-0.17%) |
Feb 05, 2018 | 8.652 | 8.652 | 8.398 | 8.571 | 4,218,236 | -0.11(-1.21%) |
Feb 02, 2018 | 8.681 | 8.731 | 8.652 | 8.676 | 3,655,337 | -0.03(-0.38%) |
Feb 01, 2018 | 8.681 | 8.800 | 8.676 | 8.709 | 2,978,568 | +0.02(+0.22%) |
Jan 31, 2018 | 8.762 | 8.819 | 8.652 | 8.690 | 4,700,839 | -0.07(-0.82%) |
Jan 30, 2018 | 8.738 | 8.781 | 8.738 | 8.762 | 1,954,455 | +0.00(+0.05%) |
Jan 29, 2018 | 8.795 | 8.815 | 8.743 | 8.757 | 1,844,992 | -0.05(-0.54%) |
Jan 26, 2018 | 8.886 | 8.886 | 8.791 | 8.805 | 1,496,684 | -0.08(-0.86%) |
Jan 25, 2018 | 8.848 | 8.882 | 8.824 | 8.882 | 1,937,023 | +0.06(+0.65%) |
Jan 24, 2018 | 8.824 | 8.843 | 8.788 | 8.824 | 1,840,239 | +0.01(+0.16%) |
Jan 23, 2018 | 8.795 | 8.819 | 8.781 | 8.810 | 1,336,018 | +0.01(+0.16%) |
Jan 22, 2018 | 8.776 | 8.805 | 8.755 | 8.795 | 1,195,969 | +0.04(+0.44%) |
Jan 19, 2018 | 8.728 | 8.781 | 8.724 | 8.757 | 1,729,886 | +0.01(+0.16%) |
Jan 18, 2018 | 8.819 | 8.834 | 8.733 | 8.743 | 2,223,630 | -0.06(-0.65%) |
Jan 17, 2018 | 8.781 | 8.834 | 8.776 | 8.800 | 2,314,915 | +0.05(+0.60%) |
Jan 16, 2018 | 8.795 | 8.843 | 8.748 | 8.748 | 5,419,122 | -0.01(-0.16%) |
Jan 12, 2018 | 8.762 | 8.762 | 8.762 | 0 | -0.04(-0.43%) | |
Jan 11, 2018 | 8.681 | 8.822 | 8.666 | 8.800 | 2,628,685 | +0.13(+1.49%) |
Jan 10, 2018 | 8.657 | 8.671 | 4,672,849 | -0.04(-0.49%) | ||
Jan 09, 2018 | 8.772 | 8.776 | 8.705 | 8.714 | 2,350,829 | -0.06(-0.65%) |
Jan 08, 2018 | 8.690 | 8.781 | 8.662 | 8.772 | 4,995,728 | +0.07(+0.77%) |
Jan 05, 2018 | 8.743 | 8.772 | 8.671 | 8.705 | 3,514,781 | -0.05(-0.55%) |
Jan 04, 2018 | 8.757 | 8.800 | 8.743 | 8.752 | 2,119,722 | +0.01(+0.11%) |
Jan 03, 2018 | 8.762 | 8.822 | 8.728 | 8.743 | 2,522,656 | -0.02(-0.22%) |