Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Mar 28, 2018 | 9.500 | 10.00 | 9.400 | 9.700 | 65,627 | +0.40(+4.30%) |
Mar 27, 2018 | 9.300 | 9.450 | 9.100 | 9.300 | 16,722 | +0.12(+1.36%) |
Mar 26, 2018 | 9.450 | 9.480 | 9.055 | 9.175 | 43,644 | -0.22(-2.39%) |
Mar 23, 2018 | 8.350 | 9.400 | 8.350 | 9.400 | 71,411 | +0.75(+8.67%) |
Mar 22, 2018 | 8.250 | 8.950 | 8.250 | 8.650 | 108,425 | +0.45(+5.42%) |
Mar 21, 2018 | 8.250 | 8.250 | 8.105 | 8.205 | 16,912 | -0.05(-0.55%) |
Mar 20, 2018 | 8.200 | 8.277 | 8.134 | 8.250 | 106,471 | +0.10(+1.23%) |
Mar 19, 2018 | 8.150 | 8.250 | 8.105 | 8.150 | 15,137 | -0.15(-1.81%) |
Mar 16, 2018 | 8.250 | 8.300 | 8.200 | 8.300 | 7,688 | +0.05(+0.61%) |
Mar 15, 2018 | 8.300 | 8.350 | 8.200 | 8.250 | 5,037 | -0.00(-0.04%) |
Mar 14, 2018 | 8.290 | 8.300 | 8.150 | 8.254 | 7,714 | +0.00(+0.04%) |
Mar 13, 2018 | 8.050 | 8.300 | 8.050 | 8.250 | 17,038 | +0.10(+1.23%) |
Mar 12, 2018 | 8.350 | 8.400 | 8.150 | 8.150 | 16,887 | -0.35(-4.12%) |
Mar 09, 2018 | 8.450 | 8.561 | 8.400 | 8.500 | 14,736 | +0.15(+1.80%) |
Mar 08, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 4,861 | +0.10(+1.21%) |
Mar 07, 2018 | 8.350 | 8.250 | 14,195 | +0.15(+1.85%) | ||
Mar 06, 2018 | 8.200 | 8.300 | 8.100 | 8.100 | 17,799 | -0.10(-1.22%) |
Mar 05, 2018 | 8.150 | 8.217 | 7.950 | 8.200 | 18,453 | +0.15(+1.86%) |
Mar 02, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 15,527 | +0.05(+0.63%) |
Mar 01, 2018 | 8.240 | 8.300 | 8.000 | 8.000 | 11,247 | -0.20(-2.44%) |
Feb 28, 2018 | 8.250 | 8.300 | 8.200 | 8.200 | 6,945 | -0.15(-1.80%) |
Feb 27, 2018 | 8.400 | 8.550 | 8.350 | 8.350 | 7,843 | +0.00(+0.00%) |
Feb 26, 2018 | 8.450 | 8.550 | 8.350 | 8.350 | 9,513 | +0.00(+0.00%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 21,065 | -0.20(-2.34%) |
Feb 22, 2018 | 8.550 | 13,985 | +0.10(+1.18%) | |||
Feb 21, 2018 | 8.200 | 8.560 | 8.200 | 8.450 | 20,355 | +0.25(+3.05%) |
Feb 20, 2018 | 8.350 | 8.373 | 8.200 | 8.200 | 21,600 | -0.10(-1.20%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | |
Feb 15, 2018 | 8.250 | 8.250 | 8.000 | 8.100 | 22,238 | +0.15(+1.89%) |
Feb 14, 2018 | 7.950 | 8.066 | 7.950 | 7.950 | 5,849 | -0.05(-0.62%) |
Feb 13, 2018 | 8.100 | 8.199 | 8.000 | 8.000 | 10,434 | -0.20(-2.44%) |
Feb 12, 2018 | 8.250 | 8.800 | 8.200 | 8.200 | 26,144 | +0.15(+1.86%) |
Feb 09, 2018 | 8.200 | 8.250 | 7.910 | 8.050 | 30,702 | +0.05(+0.63%) |
Feb 08, 2018 | 8.150 | 8.423 | 8.000 | 8.000 | 10,182 | -0.20(-2.44%) |
Feb 07, 2018 | 8.050 | 8.250 | 8.050 | 8.200 | 67,429 | +0.10(+1.23%) |
Feb 06, 2018 | 7.800 | 8.100 | 7.800 | 8.100 | 34,287 | +0.05(+0.62%) |
Feb 05, 2018 | 8.450 | 8.450 | 8.026 | 8.050 | 45,053 | -0.34(-4.11%) |
Feb 02, 2018 | 8.896 | 8.896 | 8.200 | 8.395 | 66,779 | -0.41(-4.60%) |
Feb 01, 2018 | 8.975 | 8.975 | 8.750 | 8.800 | 49,783 | -0.10(-1.12%) |
Jan 31, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 30,636 | +0.35(+4.09%) |
Jan 30, 2018 | 9.050 | 9.050 | 8.500 | 8.550 | 74,430 | -0.57(-6.29%) |
Jan 29, 2018 | 9.100 | 9.150 | 9.050 | 9.124 | 74,822 | -0.03(-0.28%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.050 | 9.150 | 12,983 | -0.02(-0.23%) |
Jan 25, 2018 | 9.200 | 9.200 | 9.159 | 9.171 | 9,902 | -0.03(-0.32%) |
Jan 24, 2018 | 9.150 | 9.200 | 9.010 | 9.200 | 11,684 | +0.15(+1.66%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.042 | 9.050 | 11,353 | -0.07(-0.79%) |
Jan 22, 2018 | 9.050 | 9.145 | 9.000 | 9.122 | 20,383 | -0.00(-0.03%) |
Jan 19, 2018 | 9.150 | 9.250 | 9.100 | 9.125 | 20,566 | +0.02(+0.16%) |
Jan 18, 2018 | 9.100 | 9.230 | 9.005 | 9.110 | 13,096 | -0.04(-0.44%) |
Jan 17, 2018 | 9.250 | 9.300 | 9.050 | 9.150 | 13,542 | +0.05(+0.55%) |
Jan 16, 2018 | 8.950 | 9.340 | 8.950 | 9.100 | 78,420 | -0.14(-1.48%) |
Jan 12, 2018 | 9.237 | 9.237 | 9.237 | 0 | +0.04(+0.40%) | |
Jan 11, 2018 | 9.300 | 9.300 | 9.100 | 9.200 | 22,051 | +0.15(+1.66%) |
Jan 10, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 8,854 | -0.05(-0.55%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 23,883 | -0.20(-2.15%) |
Jan 08, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 19,726 | +0.15(+1.64%) |
Jan 05, 2018 | 9.050 | 9.200 | 9.050 | 9.150 | 27,222 | +0.20(+2.23%) |
Jan 04, 2018 | 9.300 | 9.300 | 8.820 | 8.950 | 39,432 | -0.45(-4.79%) |
Jan 03, 2018 | 9.400 | 9.450 | 9.310 | 9.400 | 17,578 | +0.05(+0.53%) |