Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.500 | 7.590 | 7.150 | 7.300 | 415,882 | -0.25(-3.31%) |
Mar 27, 2018 | 8.100 | 8.125 | 7.500 | 7.550 | 363,103 | -0.60(-7.36%) |
Mar 26, 2018 | 8.400 | 8.450 | 7.800 | 8.150 | 288,117 | -0.10(-1.21%) |
Mar 23, 2018 | 8.350 | 8.500 | 8.200 | 8.250 | 232,084 | -0.10(-1.20%) |
Mar 22, 2018 | 8.400 | 8.700 | 8.250 | 8.350 | 1,104,671 | -0.15(-1.76%) |
Mar 21, 2018 | 8.600 | 8.700 | 8.450 | 8.500 | 185,041 | -0.10(-1.16%) |
Mar 20, 2018 | 8.650 | 8.700 | 8.350 | 8.600 | 299,471 | -0.10(-1.15%) |
Mar 19, 2018 | 8.800 | 8.900 | 8.550 | 8.700 | 407,245 | -0.05(-0.57%) |
Mar 16, 2018 | 8.250 | 8.850 | 8.075 | 8.750 | 1,648,864 | +0.45(+5.42%) |
Mar 15, 2018 | 8.800 | 8.850 | 8.200 | 8.300 | 376,437 | -0.50(-5.68%) |
Mar 14, 2018 | 8.850 | 8.900 | 8.450 | 8.800 | 442,367 | -0.05(-0.56%) |
Mar 13, 2018 | 8.750 | 8.900 | 8.550 | 8.850 | 391,474 | +0.15(+1.72%) |
Mar 12, 2018 | 8.350 | 8.750 | 8.200 | 8.700 | 344,827 | +0.40(+4.82%) |
Mar 09, 2018 | 8.600 | 8.650 | 8.150 | 8.300 | 385,164 | -0.20(-2.35%) |
Mar 08, 2018 | 8.450 | 8.500 | 8.150 | 8.500 | 271,889 | +0.10(+1.19%) |
Mar 07, 2018 | 8.300 | 8.450 | 8.075 | 8.400 | 363,972 | +0.00(+0.00%) |
Mar 06, 2018 | 8.450 | 8.450 | 8.050 | 8.400 | 409,260 | +0.05(+0.60%) |
Mar 05, 2018 | 7.850 | 8.425 | 7.850 | 8.350 | 327,702 | +0.40(+5.03%) |
Mar 02, 2018 | 7.600 | 8.000 | 7.550 | 7.950 | 438,136 | +0.25(+3.25%) |
Mar 01, 2018 | 7.700 | 7.850 | 7.500 | 7.700 | 389,268 | -0.05(-0.65%) |
Feb 28, 2018 | 7.850 | 8.150 | 7.750 | 7.750 | 424,731 | -0.05(-0.64%) |
Feb 27, 2018 | 7.950 | 8.000 | 7.750 | 7.800 | 207,930 | -0.10(-1.27%) |
Feb 26, 2018 | 7.950 | 8.025 | 7.750 | 7.900 | 267,539 | +0.00(+0.00%) |
Feb 23, 2018 | 7.800 | 7.950 | 7.600 | 7.900 | 284,895 | +0.10(+1.28%) |
Feb 22, 2018 | 7.750 | 8.100 | 7.600 | 7.800 | 359,318 | +0.15(+1.96%) |
Feb 21, 2018 | 7.750 | 8.000 | 7.600 | 7.650 | 392,806 | -0.10(-1.29%) |
Feb 20, 2018 | 7.950 | 8.200 | 7.750 | 7.750 | 422,605 | -0.28(-3.43%) |
Feb 16, 2018 | 8.025 | 8.025 | 8.025 | 0 | -0.62(-7.23%) | |
Feb 15, 2018 | 9.050 | 9.100 | 8.500 | 8.650 | 320,298 | -0.35(-3.89%) |
Feb 14, 2018 | 8.600 | 9.050 | 8.600 | 9.000 | 266,418 | +0.28(+3.15%) |
Feb 13, 2018 | 8.450 | 8.800 | 8.350 | 8.725 | 206,935 | +0.12(+1.45%) |
Feb 12, 2018 | 8.550 | 8.700 | 8.450 | 8.600 | 271,247 | +0.05(+0.58%) |
Feb 09, 2018 | 8.450 | 8.650 | 7.800 | 8.550 | 559,899 | +0.20(+2.40%) |
Feb 08, 2018 | 9.000 | 8.350 | 8.350 | 337,816 | -0.30(-3.47%) | |
Feb 07, 2018 | 8.300 | 8.700 | 8.210 | 8.650 | 302,760 | +0.25(+2.98%) |
Feb 06, 2018 | 8.200 | 8.700 | 8.100 | 8.400 | 568,115 | +0.00(+0.00%) |
Feb 05, 2018 | 8.600 | 8.600 | 8.200 | 8.400 | 332,162 | -0.25(-2.89%) |
Feb 02, 2018 | 8.950 | 9.200 | 8.550 | 8.650 | 442,375 | -0.45(-4.95%) |
Feb 01, 2018 | 9.150 | 9.200 | 8.800 | 9.100 | 293,105 | -0.10(-1.09%) |
Jan 31, 2018 | 9.200 | 9.650 | 9.150 | 9.200 | 485,487 | +0.00(+0.00%) |
Jan 30, 2018 | 9.550 | 9.650 | 9.200 | 9.200 | 366,656 | -0.50(-5.15%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.500 | 9.700 | 306,132 | -0.10(-1.02%) |
Jan 26, 2018 | 10.00 | 10.05 | 9.775 | 9.800 | 290,297 | -0.15(-1.51%) |
Jan 25, 2018 | 9.700 | 10.05 | 9.600 | 9.950 | 646,067 | +0.25(+2.58%) |
Jan 24, 2018 | 10.20 | 10.26 | 9.700 | 9.700 | 406,683 | -0.35(-3.48%) |
Jan 23, 2018 | 9.650 | 10.10 | 9.600 | 10.05 | 376,283 | +0.50(+5.24%) |
Jan 22, 2018 | 9.650 | 10.20 | 9.250 | 9.550 | 544,295 | -0.05(-0.52%) |
Jan 19, 2018 | 8.900 | 9.600 | 8.800 | 9.600 | 420,697 | +0.80(+9.09%) |
Jan 18, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 210,435 | -0.05(-0.56%) |
Jan 17, 2018 | 8.650 | 8.950 | 8.350 | 8.850 | 502,729 | +0.25(+2.91%) |
Jan 16, 2018 | 8.900 | 9.050 | 8.500 | 8.600 | 404,896 | -0.25(-2.82%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Jan 11, 2018 | 8.900 | 8.900 | 8.650 | 8.800 | 335,873 | -0.15(-1.68%) |
Jan 10, 2018 | 8.950 | 8.950 | 300,821 | +0.10(+1.13%) | ||
Jan 09, 2018 | 8.550 | 8.900 | 8.550 | 8.850 | 288,849 | +0.35(+4.12%) |
Jan 08, 2018 | 8.700 | 8.760 | 8.350 | 8.500 | 260,669 | -0.20(-2.30%) |
Jan 05, 2018 | 8.850 | 8.900 | 8.650 | 8.700 | 261,251 | -0.05(-0.57%) |
Jan 04, 2018 | 8.850 | 8.875 | 8.600 | 8.750 | 246,474 | -0.05(-0.57%) |
Jan 03, 2018 | 8.800 | 8.950 | 8.650 | 8.800 | 241,456 | +0.05(+0.57%) |