Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.809 | 6.809 | 6.809 | 0 | +0.08(+1.16%) | |
Mar 28, 2018 | 6.684 | 6.888 | 6.684 | 6.731 | 244,207 | -0.06(-0.92%) |
Mar 27, 2018 | 6.653 | 6.926 | 6.543 | 6.794 | 245,434 | +0.19(+2.84%) |
Mar 26, 2018 | 6.559 | 6.778 | 6.464 | 6.606 | 150,570 | +0.19(+2.93%) |
Mar 23, 2018 | 6.731 | 6.903 | 6.293 | 6.418 | 225,421 | -0.39(-5.75%) |
Mar 22, 2018 | 6.997 | 7.169 | 6.762 | 6.809 | 154,235 | -0.34(-4.81%) |
Mar 21, 2018 | 7.201 | 7.340 | 6.952 | 7.154 | 86,052 | -0.06(-0.87%) |
Mar 20, 2018 | 7.389 | 7.425 | 7.201 | 7.216 | 79,620 | -0.13(-1.71%) |
Mar 19, 2018 | 7.357 | 7.357 | 7.122 | 7.342 | 215,405 | -0.05(-0.64%) |
Mar 16, 2018 | 7.592 | 7.702 | 7.326 | 7.389 | 117,978 | -0.20(-2.68%) |
Mar 15, 2018 | 7.811 | 7.811 | 7.310 | 7.592 | 291,930 | -0.22(-2.81%) |
Mar 14, 2018 | 8.077 | 8.124 | 7.702 | 7.811 | 332,444 | -0.05(-0.60%) |
Mar 13, 2018 | 7.983 | 8.531 | 7.670 | 7.858 | 761,041 | -1.10(-12.24%) |
Mar 12, 2018 | 8.750 | 9.392 | 8.750 | 8.954 | 401,916 | +0.30(+3.44%) |
Mar 09, 2018 | 8.437 | 8.797 | 8.437 | 8.657 | 259,544 | +0.28(+3.36%) |
Mar 08, 2018 | 8.453 | 8.531 | 8.234 | 8.375 | 92,119 | -0.02(-0.19%) |
Mar 07, 2018 | 8.672 | 8.375 | 8.390 | 117,121 | -0.23(-2.72%) | |
Mar 06, 2018 | 8.328 | 8.813 | 8.281 | 8.625 | 213,678 | +0.38(+4.55%) |
Mar 05, 2018 | 7.811 | 8.343 | 7.733 | 8.250 | 174,619 | +0.34(+4.36%) |
Mar 02, 2018 | 7.639 | 7.936 | 7.467 | 7.905 | 170,396 | +0.06(+0.80%) |
Mar 01, 2018 | 8.187 | 8.187 | 7.561 | 7.843 | 251,486 | -0.27(-3.28%) |
Feb 28, 2018 | 8.109 | 8.281 | 8.077 | 8.109 | 138,231 | +0.03(+0.39%) |
Feb 27, 2018 | 8.704 | 8.743 | 7.936 | 8.077 | 369,288 | -0.69(-7.86%) |
Feb 26, 2018 | 8.672 | 8.876 | 8.563 | 8.766 | 129,726 | +0.11(+1.27%) |
Feb 23, 2018 | 8.547 | 8.735 | 8.453 | 8.657 | 153,460 | +0.11(+1.28%) |
Feb 22, 2018 | 9.001 | 9.204 | 8.453 | 8.547 | 354,631 | -0.49(-5.37%) |
Feb 21, 2018 | 8.343 | 9.173 | 8.157 | 9.032 | 318,443 | +0.75(+9.07%) |
Feb 20, 2018 | 8.469 | 8.754 | 8.265 | 8.281 | 140,118 | -0.27(-3.11%) |
Feb 16, 2018 | 8.547 | 8.547 | 8.547 | 0 | -0.30(-3.36%) | |
Feb 15, 2018 | 9.126 | 9.126 | 8.750 | 8.844 | 65,865 | -0.16(-1.74%) |
Feb 14, 2018 | 8.766 | 9.064 | 8.688 | 9.001 | 78,950 | +0.19(+2.13%) |
Feb 13, 2018 | 8.422 | 9.017 | 8.422 | 8.813 | 124,566 | +0.36(+4.26%) |
Feb 12, 2018 | 8.672 | 8.797 | 8.422 | 8.453 | 195,711 | -0.11(-1.28%) |
Feb 09, 2018 | 8.610 | 8.797 | 8.203 | 8.563 | 150,693 | +0.02(+0.18%) |
Feb 08, 2018 | 9.001 | 9.095 | 8.547 | 8.547 | 111,564 | -0.42(-4.71%) |
Feb 07, 2018 | 9.157 | 9.157 | 9.032 | 8.970 | 84,285 | -0.17(-1.88%) |
Feb 06, 2018 | 8.516 | 9.220 | 8.046 | 9.142 | 368,960 | -0.16(-1.68%) |
Feb 05, 2018 | 9.580 | 9.596 | 9.126 | 9.298 | 122,552 | -0.38(-3.88%) |
Feb 02, 2018 | 10.57 | 10.57 | 9.658 | 9.674 | 300,934 | -0.89(-8.44%) |
Feb 01, 2018 | 10.33 | 10.74 | 10.25 | 10.57 | 185,497 | +0.22(+2.12%) |
Jan 31, 2018 | 10.41 | 10.60 | 10.19 | 10.35 | 185,437 | -0.02(-0.15%) |
Jan 30, 2018 | 10.52 | 10.71 | 10.27 | 10.36 | 132,791 | -0.36(-3.36%) |
Jan 29, 2018 | 10.72 | 10.96 | 10.54 | 10.72 | 157,398 | -0.19(-1.72%) |
Jan 26, 2018 | 10.64 | 10.91 | 10.56 | 10.91 | 207,364 | +0.34(+3.26%) |
Jan 25, 2018 | 10.41 | 10.64 | 10.21 | 10.57 | 156,479 | +0.16(+1.50%) |
Jan 24, 2018 | 10.69 | 10.89 | 10.36 | 10.41 | 267,274 | -0.20(-1.92%) |
Jan 23, 2018 | 10.77 | 10.89 | 10.57 | 10.61 | 252,149 | -0.28(-2.59%) |
Jan 22, 2018 | 11.11 | 11.11 | 10.69 | 10.89 | 385,340 | -0.22(-1.97%) |
Jan 19, 2018 | 11.00 | 11.18 | 10.86 | 11.11 | 201,922 | +0.11(+1.00%) |
Jan 18, 2018 | 10.91 | 11.08 | 10.77 | 11.00 | 209,641 | +0.00(+0.00%) |
Jan 17, 2018 | 10.85 | 11.30 | 10.68 | 11.00 | 432,244 | +0.31(+2.93%) |
Jan 16, 2018 | 11.02 | 11.15 | 10.63 | 10.69 | 171,983 | -0.33(-2.98%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.31(-2.76%) | |
Jan 11, 2018 | 10.96 | 11.57 | 10.94 | 11.33 | 733,568 | +0.39(+3.58%) |
Jan 10, 2018 | 11.04 | 10.94 | 173,108 | -0.03(-0.29%) | ||
Jan 09, 2018 | 11.36 | 11.36 | 10.72 | 10.97 | 165,954 | -0.27(-2.37%) |
Jan 08, 2018 | 11.30 | 11.57 | 11.04 | 11.24 | 219,090 | -0.06(-0.55%) |
Jan 05, 2018 | 10.72 | 11.62 | 10.72 | 11.30 | 557,385 | +0.74(+6.96%) |
Jan 04, 2018 | 10.52 | 10.60 | 10.33 | 10.57 | 156,344 | +0.13(+1.20%) |
Jan 03, 2018 | 10.63 | 10.85 | 10.21 | 10.44 | 185,946 | -0.19(-1.77%) |