Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.440 | 9.510 | 9.380 | 9.480 | 328,216 | -0.01(-0.11%) |
Mar 27, 2018 | 9.440 | 9.540 | 9.390 | 9.490 | 200,040 | +0.05(+0.53%) |
Mar 26, 2018 | 9.380 | 9.480 | 9.280 | 9.440 | 163,157 | +0.18(+1.94%) |
Mar 23, 2018 | 9.360 | 9.420 | 9.260 | 9.260 | 214,909 | -0.10(-1.07%) |
Mar 22, 2018 | 9.440 | 9.530 | 9.200 | 9.360 | 491,703 | -0.12(-1.27%) |
Mar 21, 2018 | 9.550 | 9.620 | 9.460 | 9.480 | 117,425 | -0.06(-0.63%) |
Mar 20, 2018 | 9.600 | 9.635 | 9.520 | 9.540 | 181,289 | -0.04(-0.42%) |
Mar 19, 2018 | 9.610 | 9.740 | 9.500 | 9.580 | 303,280 | -0.09(-0.93%) |
Mar 16, 2018 | 9.550 | 9.720 | 9.490 | 9.670 | 592,643 | +0.14(+1.47%) |
Mar 15, 2018 | 9.570 | 9.600 | 9.370 | 9.530 | 222,046 | +0.01(+0.11%) |
Mar 14, 2018 | 9.470 | 9.680 | 9.380 | 9.520 | 674,448 | +0.54(+6.01%) |
Mar 13, 2018 | 9.260 | 9.265 | 8.920 | 8.980 | 201,253 | -0.23(-2.50%) |
Mar 12, 2018 | 9.180 | 9.350 | 9.170 | 9.210 | 337,140 | -0.04(-0.43%) |
Mar 09, 2018 | 9.190 | 9.350 | 9.190 | 9.250 | 164,667 | +0.05(+0.54%) |
Mar 08, 2018 | 8.900 | 9.290 | 8.900 | 9.200 | 235,159 | +0.26(+2.91%) |
Mar 07, 2018 | 8.980 | 8.940 | 153,293 | +0.06(+0.68%) | ||
Mar 06, 2018 | 8.840 | 8.900 | 8.780 | 8.880 | 232,745 | +0.06(+0.68%) |
Mar 05, 2018 | 8.710 | 8.910 | 8.677 | 8.820 | 95,846 | +0.11(+1.26%) |
Mar 02, 2018 | 8.640 | 8.740 | 8.610 | 8.710 | 105,004 | +0.01(+0.11%) |
Mar 01, 2018 | 8.680 | 8.820 | 8.630 | 8.700 | 82,182 | +0.01(+0.12%) |
Feb 28, 2018 | 8.840 | 8.840 | 8.690 | 8.690 | 112,467 | -0.13(-1.47%) |
Feb 27, 2018 | 9.050 | 9.120 | 8.820 | 8.820 | 113,647 | -0.25(-2.76%) |
Feb 26, 2018 | 9.090 | 9.130 | 9.040 | 9.070 | 155,294 | -0.02(-0.22%) |
Feb 23, 2018 | 8.990 | 9.110 | 8.980 | 9.090 | 66,747 | +0.15(+1.68%) |
Feb 22, 2018 | 8.900 | 9.060 | 8.900 | 8.940 | 163,155 | +0.06(+0.68%) |
Feb 21, 2018 | 8.920 | 9.030 | 8.870 | 8.880 | 115,805 | -0.02(-0.22%) |
Feb 20, 2018 | 8.980 | 9.040 | 8.850 | 8.900 | 130,668 | -0.08(-0.89%) |
Feb 16, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.11(+1.24%) | |
Feb 15, 2018 | 8.900 | 8.980 | 8.830 | 8.870 | 153,307 | +0.01(+0.11%) |
Feb 14, 2018 | 8.810 | 8.890 | 8.790 | 8.860 | 90,820 | +0.01(+0.11%) |
Feb 13, 2018 | 8.710 | 8.885 | 8.700 | 8.850 | 86,092 | +0.10(+1.14%) |
Feb 12, 2018 | 8.650 | 8.810 | 8.570 | 8.750 | 186,898 | +0.11(+1.27%) |
Feb 09, 2018 | 8.790 | 8.810 | 8.510 | 8.640 | 217,349 | -0.08(-0.92%) |
Feb 08, 2018 | 8.870 | 8.910 | 8.710 | 8.720 | 185,219 | -0.16(-1.80%) |
Feb 07, 2018 | 8.970 | 8.970 | 8.850 | 8.880 | 133,125 | -0.09(-1.00%) |
Feb 06, 2018 | 8.760 | 8.990 | 8.690 | 8.970 | 373,656 | +0.05(+0.56%) |
Feb 05, 2018 | 9.150 | 9.200 | 8.780 | 8.920 | 382,533 | -0.23(-2.51%) |
Feb 02, 2018 | 9.340 | 9.350 | 9.095 | 9.150 | 228,742 | -0.24(-2.56%) |
Feb 01, 2018 | 9.410 | 9.450 | 9.370 | 9.390 | 331,743 | -0.09(-0.95%) |
Jan 31, 2018 | 9.440 | 9.500 | 9.370 | 9.480 | 242,758 | +0.06(+0.64%) |
Jan 30, 2018 | 9.370 | 9.390 | 9.370 | 9.420 | 276,917 | +0.02(+0.21%) |
Jan 29, 2018 | 9.540 | 9.550 | 9.360 | 9.400 | 753,479 | -0.18(-1.88%) |
Jan 26, 2018 | 9.650 | 9.680 | 9.550 | 9.580 | 132,926 | -0.09(-0.93%) |
Jan 25, 2018 | 9.640 | 9.710 | 9.600 | 9.670 | 137,657 | +0.04(+0.42%) |
Jan 24, 2018 | 9.760 | 9.760 | 9.579 | 9.630 | 196,679 | -0.02(-0.21%) |
Jan 23, 2018 | 9.630 | 9.720 | 9.620 | 9.650 | 75,562 | -0.01(-0.10%) |
Jan 22, 2018 | 9.700 | 9.770 | 9.620 | 9.660 | 148,849 | -0.07(-0.72%) |
Jan 19, 2018 | 9.660 | 9.730 | 9.630 | 9.730 | 183,132 | +0.13(+1.35%) |
Jan 18, 2018 | 9.650 | 9.670 | 9.570 | 9.600 | 103,012 | -0.07(-0.72%) |
Jan 17, 2018 | 9.580 | 9.700 | 9.580 | 9.670 | 134,442 | +0.13(+1.36%) |
Jan 16, 2018 | 9.640 | 9.740 | 9.530 | 9.540 | 183,816 | -0.08(-0.83%) |
Jan 12, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.13(-1.33%) | |
Jan 11, 2018 | 9.520 | 9.780 | 9.520 | 9.750 | 186,367 | +0.21(+2.20%) |
Jan 10, 2018 | 9.600 | 9.400 | 9.540 | 297,716 | +0.11(+1.17%) | |
Jan 09, 2018 | 9.430 | 9.545 | 9.400 | 9.430 | 625,200 | +0.00(+0.00%) |
Jan 08, 2018 | 9.490 | 9.190 | 9.430 | 190,918 | +0.20(+2.17%) | |
Jan 05, 2018 | 9.310 | 9.330 | 9.185 | 9.230 | 238,605 | -0.07(-0.75%) |
Jan 04, 2018 | 9.340 | 9.435 | 9.290 | 9.300 | 298,287 | +0.01(+0.11%) |
Jan 03, 2018 | 9.370 | 9.430 | 9.290 | 9.290 | 268,622 | -0.10(-1.06%) |