Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.25(+3.00%) | |
Mar 28, 2018 | 8.190 | 8.430 | 8.150 | 8.320 | 378,758 | +0.14(+1.71%) |
Mar 27, 2018 | 8.390 | 8.490 | 8.130 | 8.180 | 417,771 | -0.15(-1.80%) |
Mar 26, 2018 | 8.160 | 8.380 | 7.930 | 8.330 | 694,782 | +0.28(+3.48%) |
Mar 23, 2018 | 8.250 | 8.390 | 8.010 | 8.050 | 424,906 | -0.18(-2.19%) |
Mar 22, 2018 | 7.980 | 8.430 | 7.920 | 8.230 | 467,782 | +0.22(+2.75%) |
Mar 21, 2018 | 8.100 | 8.220 | 7.960 | 8.010 | 439,726 | -0.12(-1.48%) |
Mar 20, 2018 | 8.490 | 8.560 | 8.040 | 8.130 | 497,931 | -0.37(-4.35%) |
Mar 19, 2018 | 8.540 | 8.625 | 8.400 | 8.500 | 629,419 | -0.09(-1.05%) |
Mar 16, 2018 | 8.460 | 8.785 | 8.370 | 8.590 | 1,109,798 | +0.12(+1.42%) |
Mar 15, 2018 | 8.530 | 8.550 | 8.340 | 8.470 | 485,276 | -0.01(-0.12%) |
Mar 14, 2018 | 8.500 | 8.620 | 8.390 | 8.480 | 456,332 | +0.00(+0.00%) |
Mar 13, 2018 | 8.680 | 8.810 | 8.440 | 8.480 | 651,707 | -0.20(-2.30%) |
Mar 12, 2018 | 8.560 | 8.770 | 8.420 | 8.680 | 671,922 | +0.11(+1.28%) |
Mar 09, 2018 | 8.520 | 8.590 | 8.330 | 8.570 | 565,389 | +0.07(+0.82%) |
Mar 08, 2018 | 8.440 | 8.630 | 8.300 | 8.500 | 603,612 | +0.10(+1.19%) |
Mar 07, 2018 | 8.370 | 8.540 | 8.200 | 8.400 | 784,682 | +0.02(+0.24%) |
Mar 06, 2018 | 8.590 | 8.640 | 8.220 | 8.380 | 967,384 | -0.17(-1.99%) |
Mar 05, 2018 | 8.570 | 8.715 | 8.400 | 8.550 | 883,927 | +0.00(+0.00%) |
Mar 02, 2018 | 8.080 | 8.570 | 8.010 | 8.550 | 784,938 | +0.39(+4.78%) |
Mar 01, 2018 | 8.610 | 8.610 | 8.100 | 8.160 | 767,467 | -0.47(-5.45%) |
Feb 28, 2018 | 8.540 | 8.770 | 8.459 | 8.630 | 591,268 | +0.10(+1.17%) |
Feb 27, 2018 | 8.620 | 8.775 | 8.500 | 8.530 | 598,534 | -0.11(-1.27%) |
Feb 26, 2018 | 8.270 | 8.740 | 8.270 | 8.640 | 640,433 | +0.37(+4.47%) |
Feb 23, 2018 | 8.280 | 8.460 | 7.908 | 8.270 | 1,239,335 | -0.58(-6.55%) |
Feb 22, 2018 | 8.170 | 9.080 | 8.170 | 8.850 | 955,567 | +0.69(+8.46%) |
Feb 21, 2018 | 7.950 | 8.350 | 7.930 | 8.160 | 1,747,222 | +0.20(+2.51%) |
Feb 20, 2018 | 7.860 | 8.230 | 7.860 | 7.960 | 602,299 | +0.10(+1.27%) |
Feb 16, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.07(-0.88%) | |
Feb 15, 2018 | 8.100 | 8.280 | 7.850 | 7.930 | 840,178 | -0.16(-1.98%) |
Feb 14, 2018 | 8.870 | 8.896 | 8.010 | 8.090 | 1,522,539 | -1.20(-12.92%) |
Feb 13, 2018 | 9.360 | 9.290 | 329,616 | +0.05(+0.54%) | ||
Feb 12, 2018 | 9.320 | 9.400 | 9.040 | 9.240 | 460,153 | -0.05(-0.54%) |
Feb 09, 2018 | 9.380 | 9.580 | 8.810 | 9.290 | 733,932 | -0.01(-0.11%) |
Feb 08, 2018 | 9.820 | 9.930 | 9.300 | 9.300 | 482,123 | -0.49(-5.01%) |
Feb 07, 2018 | 9.770 | 9.880 | 9.640 | 9.790 | 380,112 | +0.01(+0.10%) |
Feb 06, 2018 | 9.210 | 9.850 | 9.021 | 9.780 | 805,112 | +0.25(+2.62%) |
Feb 05, 2018 | 9.680 | 9.725 | 9.370 | 9.530 | 463,094 | -0.24(-2.41%) |
Feb 02, 2018 | 9.860 | 10.09 | 9.700 | 9.765 | 580,244 | -0.13(-1.31%) |
Feb 01, 2018 | 10.95 | 10.95 | 9.850 | 9.895 | 994,811 | -1.09(-9.88%) |
Jan 31, 2018 | 11.11 | 11.43 | 10.96 | 10.98 | 624,234 | -0.06(-0.54%) |
Jan 30, 2018 | 11.35 | 11.39 | 11.16 | 11.04 | 605,412 | -0.35(-3.07%) |
Jan 29, 2018 | 10.95 | 11.58 | 10.94 | 11.39 | 808,259 | +0.43(+3.92%) |
Jan 26, 2018 | 10.88 | 10.98 | 10.76 | 10.96 | 421,882 | +0.13(+1.20%) |
Jan 25, 2018 | 10.61 | 10.90 | 10.57 | 10.83 | 450,377 | +0.24(+2.27%) |
Jan 24, 2018 | 10.76 | 10.81 | 10.30 | 10.59 | 522,501 | -0.15(-1.40%) |
Jan 23, 2018 | 11.04 | 11.29 | 10.72 | 10.74 | 740,698 | -0.28(-2.54%) |
Jan 22, 2018 | 10.51 | 11.04 | 10.46 | 11.02 | 734,866 | +0.58(+5.56%) |
Jan 19, 2018 | 10.22 | 10.48 | 10.17 | 10.44 | 309,214 | +0.20(+1.95%) |
Jan 18, 2018 | 10.09 | 10.37 | 9.920 | 10.24 | 511,909 | +0.07(+0.69%) |
Jan 17, 2018 | 9.910 | 10.24 | 9.810 | 10.17 | 570,404 | +0.35(+3.56%) |
Jan 16, 2018 | 10.33 | 10.36 | 9.810 | 9.820 | 629,500 | -0.42(-4.10%) |
Jan 12, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.05(-0.49%) | |
Jan 11, 2018 | 9.890 | 10.31 | 9.710 | 10.29 | 557,168 | +0.40(+4.04%) |
Jan 10, 2018 | 9.740 | 9.890 | 9.560 | 9.890 | 484,153 | +0.09(+0.92%) |
Jan 09, 2018 | 9.940 | 10.04 | 9.761 | 9.800 | 531,408 | -0.09(-0.91%) |
Jan 08, 2018 | 10.19 | 10.19 | 9.870 | 9.890 | 486,193 | -0.30(-2.94%) |
Jan 05, 2018 | 10.27 | 10.32 | 10.07 | 10.19 | 477,960 | -0.06(-0.59%) |
Jan 04, 2018 | 10.55 | 10.55 | 10.24 | 10.25 | 410,538 | -0.24(-2.29%) |
Jan 03, 2018 | 10.15 | 10.68 | 10.10 | 10.49 | 1,029,127 | +0.37(+3.66%) |