Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.036 | 9.036 | 9.036 | 0 | +0.17(+1.92%) | |
Mar 28, 2018 | 8.904 | 8.909 | 8.849 | 8.865 | 44,609 | -0.02(-0.19%) |
Mar 27, 2018 | 8.948 | 9.001 | 8.838 | 8.882 | 83,285 | -0.03(-0.37%) |
Mar 26, 2018 | 8.876 | 8.948 | 8.876 | 8.915 | 145,785 | +0.05(+0.62%) |
Mar 23, 2018 | 8.904 | 8.975 | 8.838 | 8.860 | 93,487 | -0.05(-0.56%) |
Mar 22, 2018 | 8.948 | 8.992 | 8.893 | 8.910 | 108,093 | -0.09(-1.03%) |
Mar 21, 2018 | 9.030 | 9.063 | 8.970 | 9.003 | 72,725 | +0.00(+0.00%) |
Mar 20, 2018 | 8.959 | 9.063 | 8.959 | 9.003 | 64,677 | +0.00(+0.00%) |
Mar 19, 2018 | 9.047 | 9.047 | 8.970 | 9.003 | 56,059 | -0.04(-0.43%) |
Mar 16, 2018 | 9.058 | 9.058 | 9.014 | 9.041 | 46,665 | -0.02(-0.18%) |
Mar 15, 2018 | 9.025 | 9.080 | 9.025 | 9.058 | 37,646 | +0.01(+0.06%) |
Mar 14, 2018 | 9.052 | 9.063 | 9.019 | 9.052 | 37,786 | +0.03(+0.37%) |
Mar 13, 2018 | 9.091 | 9.107 | 9.014 | 9.019 | 66,164 | -0.04(-0.49%) |
Mar 12, 2018 | 9.223 | 9.227 | 9.060 | 9.063 | 65,693 | -0.16(-1.73%) |
Mar 09, 2018 | 9.162 | 9.223 | 9.052 | 9.223 | 74,797 | +0.20(+2.17%) |
Mar 08, 2018 | 9.043 | 9.091 | 9.025 | 9.027 | 64,926 | +0.00(+0.00%) |
Mar 07, 2018 | 9.027 | 8.952 | 9.027 | 48,993 | +0.00(+0.00%) | |
Mar 06, 2018 | 8.995 | 9.027 | 8.968 | 9.027 | 57,109 | +0.06(+0.72%) |
Mar 05, 2018 | 8.866 | 8.989 | 8.866 | 8.962 | 70,653 | +0.05(+0.60%) |
Mar 02, 2018 | 8.882 | 8.936 | 8.828 | 8.909 | 140,200 | +0.00(+0.00%) |
Mar 01, 2018 | 8.973 | 9.094 | 8.855 | 8.909 | 207,623 | -0.06(-0.66%) |
Feb 28, 2018 | 9.059 | 9.085 | 8.962 | 8.968 | 64,109 | -0.05(-0.60%) |
Feb 27, 2018 | 9.167 | 9.167 | 9.022 | 9.022 | 41,448 | -0.11(-1.24%) |
Feb 26, 2018 | 9.140 | 9.171 | 9.091 | 9.134 | 41,342 | +0.03(+0.35%) |
Feb 23, 2018 | 9.054 | 9.120 | 9.035 | 9.102 | 39,345 | +0.07(+0.77%) |
Feb 22, 2018 | 9.075 | 9.075 | 9.005 | 9.032 | 51,878 | -0.01(-0.06%) |
Feb 21, 2018 | 9.000 | 9.065 | 8.995 | 9.038 | 65,270 | +0.06(+0.66%) |
Feb 20, 2018 | 9.054 | 9.054 | 8.979 | 8.979 | 48,865 | -0.09(-0.94%) |
Feb 16, 2018 | 9.064 | 9.064 | 9.064 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 9.075 | 9.075 | 9.003 | 9.065 | 209,711 | +0.02(+0.18%) |
Feb 14, 2018 | 8.914 | 9.059 | 8.914 | 9.048 | 39,500 | +0.12(+1.32%) |
Feb 13, 2018 | 8.893 | 9.070 | 8.893 | 8.930 | 45,740 | +0.03(+0.36%) |
Feb 12, 2018 | 8.925 | 8.991 | 8.866 | 8.898 | 59,430 | +0.04(+0.49%) |
Feb 09, 2018 | 8.887 | 8.909 | 8.744 | 8.855 | 57,791 | +0.03(+0.30%) |
Feb 08, 2018 | 9.048 | 9.048 | 8.828 | 8.828 | 97,925 | -0.17(-1.91%) |
Feb 07, 2018 | 8.925 | 9.059 | 8.925 | 9.000 | 77,172 | +0.08(+0.84%) |
Feb 06, 2018 | 8.597 | 8.925 | 8.597 | 8.925 | 141,732 | +0.19(+2.16%) |
Feb 05, 2018 | 9.161 | 9.163 | 8.527 | 8.736 | 159,491 | -0.44(-4.78%) |
Feb 02, 2018 | 9.242 | 9.272 | 9.175 | 9.175 | 45,204 | -0.10(-1.13%) |
Feb 01, 2018 | 9.317 | 9.317 | 9.258 | 9.279 | 60,253 | -0.03(-0.29%) |
Jan 31, 2018 | 9.290 | 9.311 | 9.269 | 9.306 | 58,300 | +0.04(+0.41%) |
Jan 30, 2018 | 9.339 | 9.376 | 9.339 | 9.269 | 164,147 | -0.08(-0.86%) |
Jan 29, 2018 | 9.328 | 9.372 | 9.274 | 9.349 | 83,260 | -0.01(-0.11%) |
Jan 26, 2018 | 9.322 | 9.360 | 9.322 | 9.360 | 43,950 | +0.07(+0.75%) |
Jan 25, 2018 | 9.392 | 9.405 | 9.290 | 9.290 | 66,953 | -0.08(-0.86%) |
Jan 24, 2018 | 9.365 | 9.371 | 9.297 | 9.371 | 82,666 | +0.05(+0.52%) |
Jan 23, 2018 | 9.339 | 9.339 | 9.285 | 9.322 | 60,722 | +0.01(+0.06%) |
Jan 22, 2018 | 9.306 | 9.317 | 9.247 | 9.317 | 62,447 | +0.03(+0.29%) |
Jan 19, 2018 | 9.269 | 9.290 | 9.207 | 9.290 | 58,224 | +0.02(+0.23%) |
Jan 18, 2018 | 9.285 | 9.285 | 9.193 | 9.269 | 100,445 | +0.00(+0.00%) |
Jan 17, 2018 | 9.285 | 9.312 | 9.263 | 9.269 | 118,090 | +0.02(+0.17%) |
Jan 16, 2018 | 9.398 | 9.398 | 9.236 | 9.253 | 84,391 | -0.06(-0.63%) |
Jan 12, 2018 | 9.312 | 9.312 | 9.312 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.290 | 9.339 | 9.274 | 9.312 | 72,810 | +0.04(+0.41%) |
Jan 10, 2018 | 9.296 | 9.274 | 77,734 | +0.00(+0.00%) | ||
Jan 09, 2018 | 9.199 | 9.274 | 9.193 | 9.274 | 75,827 | +0.05(+0.58%) |
Jan 08, 2018 | 9.150 | 9.236 | 9.150 | 9.220 | 52,976 | +0.05(+0.53%) |
Jan 05, 2018 | 9.231 | 9.247 | 9.161 | 9.172 | 254,975 | -0.06(-0.64%) |
Jan 04, 2018 | 9.296 | 9.317 | 9.228 | 9.231 | 171,191 | -0.03(-0.29%) |
Jan 03, 2018 | 9.473 | 9.473 | 9.258 | 9.258 | 130,740 | -0.19(-1.99%) |