Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.277 | 9.277 | 9.277 | 0 | +0.09(+1.01%) | |
Mar 28, 2018 | 9.184 | 9.220 | 9.135 | 9.184 | 875,357 | +0.02(+0.17%) |
Mar 27, 2018 | 9.159 | 9.231 | 9.107 | 9.169 | 882,334 | +0.02(+0.17%) |
Mar 26, 2018 | 9.102 | 9.169 | 9.056 | 9.153 | 791,118 | +0.13(+1.43%) |
Mar 23, 2018 | 9.117 | 9.164 | 9.025 | 9.025 | 922,612 | -0.06(-0.62%) |
Mar 22, 2018 | 9.071 | 9.174 | 9.071 | 9.081 | 866,453 | -0.03(-0.34%) |
Mar 21, 2018 | 9.159 | 9.169 | 9.076 | 9.112 | 911,789 | -0.01(-0.06%) |
Mar 20, 2018 | 9.102 | 9.159 | 9.076 | 9.117 | 900,044 | +0.01(+0.11%) |
Mar 19, 2018 | 9.128 | 9.133 | 9.022 | 9.107 | 796,906 | -0.02(-0.17%) |
Mar 16, 2018 | 9.071 | 9.164 | 8.994 | 9.123 | 3,340,251 | +0.07(+0.74%) |
Mar 15, 2018 | 9.148 | 9.148 | 9.004 | 9.056 | 1,051,580 | -0.07(-0.79%) |
Mar 14, 2018 | 9.045 | 9.138 | 9.035 | 9.128 | 1,010,991 | +0.08(+0.91%) |
Mar 13, 2018 | 9.112 | 9.112 | 9.025 | 9.045 | 1,564,527 | -0.03(-0.28%) |
Mar 12, 2018 | 9.004 | 9.097 | 8.976 | 9.071 | 906,844 | +0.09(+1.03%) |
Mar 09, 2018 | 8.984 | 8.984 | 8.870 | 8.978 | 849,275 | +0.03(+0.35%) |
Mar 08, 2018 | 8.937 | 8.984 | 8.890 | 8.948 | 930,262 | +0.04(+0.40%) |
Mar 07, 2018 | 8.870 | 8.912 | 1,000,235 | -0.03(-0.35%) | ||
Mar 06, 2018 | 8.881 | 8.966 | 8.806 | 8.942 | 1,446,099 | +0.07(+0.75%) |
Mar 05, 2018 | 8.654 | 8.932 | 8.654 | 8.876 | 1,016,370 | +0.21(+2.43%) |
Mar 02, 2018 | 8.531 | 8.670 | 8.485 | 8.665 | 972,893 | +0.09(+1.08%) |
Mar 01, 2018 | 8.562 | 8.644 | 8.479 | 8.572 | 1,391,713 | -0.01(-0.06%) |
Feb 28, 2018 | 8.788 | 8.845 | 8.567 | 8.577 | 1,335,595 | -0.21(-2.40%) |
Feb 27, 2018 | 8.942 | 8.994 | 8.788 | 8.788 | 1,147,905 | -0.17(-1.90%) |
Feb 26, 2018 | 8.989 | 8.989 | 8.873 | 8.958 | 1,225,595 | -0.01(-0.11%) |
Feb 23, 2018 | 8.829 | 9.009 | 8.809 | 8.968 | 2,691,089 | +0.20(+2.23%) |
Feb 22, 2018 | 8.747 | 8.773 | 1,198,403 | +0.02(+0.24%) | ||
Feb 21, 2018 | 8.860 | 8.953 | 8.752 | 8.752 | 1,230,955 | -0.12(-1.39%) |
Feb 20, 2018 | 9.066 | 9.099 | 8.829 | 8.876 | 1,614,925 | -0.19(-2.10%) |
Feb 16, 2018 | 9.066 | 9.066 | 9.066 | 0 | +0.13(+1.44%) | |
Feb 15, 2018 | 8.824 | 8.958 | 8.768 | 8.937 | 1,669,433 | +0.14(+1.58%) |
Feb 14, 2018 | 8.675 | 8.819 | 8.675 | 8.798 | 1,134,804 | +0.10(+1.12%) |
Feb 13, 2018 | 8.613 | 8.731 | 8.536 | 8.701 | 1,348,491 | +0.08(+0.89%) |
Feb 12, 2018 | 8.639 | 8.641 | 8.446 | 8.623 | 1,929,823 | +0.02(+0.18%) |
Feb 09, 2018 | 8.335 | 8.721 | 8.335 | 8.608 | 2,845,495 | +0.37(+4.50%) |
Feb 08, 2018 | 8.274 | 8.330 | 8.217 | 8.238 | 1,849,563 | -0.01(-0.12%) |
Feb 07, 2018 | 8.248 | 8.256 | 8.207 | 8.248 | 2,101,139 | -0.01(-0.12%) |
Feb 06, 2018 | 7.980 | 8.289 | 7.980 | 8.258 | 3,108,756 | +0.09(+1.07%) |
Feb 05, 2018 | 8.140 | 8.212 | 8.006 | 8.171 | 2,729,476 | -0.03(-0.31%) |
Feb 02, 2018 | 8.356 | 8.376 | 8.135 | 8.196 | 3,260,863 | -0.21(-2.45%) |
Feb 01, 2018 | 8.402 | 8.485 | 8.340 | 8.402 | 22,221,516 | -0.04(-0.43%) |
Jan 31, 2018 | 8.392 | 8.492 | 8.325 | 8.438 | 4,161,146 | +0.05(+0.55%) |
Jan 30, 2018 | 8.258 | 8.474 | 8.227 | 8.392 | 7,281,247 | +0.38(+4.75%) |
Jan 29, 2018 | 8.083 | 8.093 | 7.944 | 8.011 | 1,135,494 | -0.07(-0.83%) |
Jan 26, 2018 | 8.176 | 8.176 | 8.063 | 8.078 | 732,771 | -0.08(-0.95%) |
Jan 25, 2018 | 8.181 | 8.212 | 8.166 | 8.155 | 681,094 | -0.04(-0.50%) |
Jan 24, 2018 | 8.227 | 8.238 | 8.181 | 8.196 | 457,019 | -0.02(-0.25%) |
Jan 23, 2018 | 8.166 | 8.227 | 8.135 | 8.217 | 448,820 | +0.03(+0.38%) |
Jan 22, 2018 | 8.196 | 8.243 | 8.160 | 8.186 | 535,008 | +0.02(+0.19%) |
Jan 19, 2018 | 8.088 | 8.191 | 8.088 | 8.171 | 586,125 | +0.06(+0.76%) |
Jan 18, 2018 | 8.176 | 8.191 | 8.109 | 8.109 | 787,293 | -0.08(-0.94%) |
Jan 17, 2018 | 8.135 | 8.217 | 8.124 | 8.186 | 630,206 | +0.06(+0.70%) |
Jan 16, 2018 | 8.243 | 8.263 | 8.114 | 8.129 | 856,456 | -0.09(-1.06%) |
Jan 12, 2018 | 8.217 | 8.217 | 8.217 | 0 | -0.06(-0.68%) | |
Jan 11, 2018 | 8.202 | 8.289 | 8.184 | 8.274 | 980,876 | +0.08(+1.01%) |
Jan 10, 2018 | 8.238 | 8.191 | 825,966 | +0.02(+0.25%) | ||
Jan 09, 2018 | 8.238 | 8.248 | 8.158 | 8.171 | 631,569 | -0.06(-0.69%) |
Jan 08, 2018 | 8.238 | 8.243 | 8.196 | 8.227 | 934,961 | -0.03(-0.31%) |
Jan 05, 2018 | 8.181 | 8.263 | 8.171 | 8.253 | 1,101,836 | +0.09(+1.13%) |
Jan 04, 2018 | 8.124 | 8.222 | 8.124 | 8.160 | 1,270,139 | +0.05(+0.63%) |
Jan 03, 2018 | 8.212 | 8.304 | 8.083 | 8.109 | 1,305,851 | -0.08(-0.94%) |