Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.45(+5.49%) | |
Mar 28, 2018 | 8.550 | 8.550 | 8.150 | 8.200 | 84,639 | -0.35(-4.09%) |
Mar 27, 2018 | 8.500 | 8.800 | 8.350 | 8.550 | 141,527 | +0.10(+1.18%) |
Mar 26, 2018 | 8.400 | 8.500 | 8.150 | 8.450 | 76,509 | +0.05(+0.60%) |
Mar 23, 2018 | 8.700 | 9.050 | 8.250 | 8.400 | 74,836 | -0.30(-3.45%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.500 | 8.700 | 59,126 | -0.30(-3.33%) |
Mar 21, 2018 | 8.950 | 9.250 | 8.795 | 9.000 | 104,515 | +0.10(+1.12%) |
Mar 20, 2018 | 9.050 | 9.100 | 8.850 | 8.900 | 41,122 | -0.15(-1.66%) |
Mar 19, 2018 | 9.200 | 9.250 | 8.900 | 9.050 | 47,444 | -0.25(-2.69%) |
Mar 16, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 79,319 | +0.25(+2.76%) |
Mar 15, 2018 | 9.050 | 9.200 | 9.000 | 9.050 | 67,016 | +0.10(+1.12%) |
Mar 14, 2018 | 9.247 | 9.250 | 8.950 | 8.950 | 56,506 | -0.30(-3.24%) |
Mar 13, 2018 | 9.450 | 9.700 | 8.850 | 9.250 | 59,286 | -0.20(-2.12%) |
Mar 12, 2018 | 9.600 | 9.750 | 9.350 | 9.450 | 41,416 | -0.20(-2.07%) |
Mar 09, 2018 | 9.650 | 9.650 | 9.450 | 9.650 | 101,301 | +0.10(+1.05%) |
Mar 08, 2018 | 9.750 | 9.750 | 9.500 | 9.550 | 36,308 | -0.15(-1.55%) |
Mar 07, 2018 | 9.700 | 9.900 | 9.700 | 9.700 | 48,477 | -0.05(-0.51%) |
Mar 06, 2018 | 9.600 | 9.950 | 9.400 | 9.750 | 55,096 | +0.15(+1.56%) |
Mar 05, 2018 | 9.500 | 9.750 | 9.250 | 9.600 | 40,249 | +0.05(+0.52%) |
Mar 02, 2018 | 9.300 | 9.750 | 9.050 | 9.550 | 60,017 | +0.25(+2.69%) |
Mar 01, 2018 | 9.200 | 9.500 | 9.050 | 9.300 | 47,132 | -0.05(-0.53%) |
Feb 28, 2018 | 9.600 | 9.700 | 9.250 | 9.350 | 66,619 | -0.25(-2.60%) |
Feb 27, 2018 | 9.500 | 9.550 | 9.100 | 9.600 | 106,257 | +0.05(+0.52%) |
Feb 26, 2018 | 9.200 | 9.650 | 8.900 | 9.550 | 120,574 | +0.45(+4.95%) |
Feb 23, 2018 | 8.900 | 9.150 | 8.750 | 9.100 | 88,183 | +0.30(+3.41%) |
Feb 22, 2018 | 9.550 | 9.602 | 8.650 | 8.800 | 293,157 | -0.70(-7.37%) |
Feb 21, 2018 | 9.600 | 9.900 | 9.400 | 9.500 | 42,607 | -0.15(-1.55%) |
Feb 20, 2018 | 9.950 | 10.00 | 9.650 | 9.650 | 54,567 | -0.30(-3.02%) |
Feb 16, 2018 | 9.950 | 9.950 | 9.950 | 0 | -0.35(-3.40%) | |
Feb 15, 2018 | 10.30 | 10.35 | 10.10 | 10.30 | 44,819 | +0.00(+0.00%) |
Feb 14, 2018 | 10.10 | 10.65 | 9.950 | 10.30 | 17,027 | +0.05(+0.49%) |
Feb 13, 2018 | 10.05 | 10.35 | 9.950 | 10.25 | 59,589 | +0.10(+0.99%) |
Feb 12, 2018 | 10.40 | 10.40 | 10.08 | 10.15 | 61,619 | -0.15(-1.46%) |
Feb 09, 2018 | 10.55 | 10.55 | 9.950 | 10.30 | 54,104 | -0.15(-1.44%) |
Feb 08, 2018 | 10.75 | 10.28 | 10.45 | 51,413 | -0.30(-2.79%) | |
Feb 07, 2018 | 10.80 | 11.10 | 10.50 | 10.75 | 24,028 | -0.10(-0.92%) |
Feb 06, 2018 | 10.10 | 11.05 | 9.750 | 10.85 | 62,750 | +0.37(+3.50%) |
Feb 05, 2018 | 11.05 | 11.20 | 10.42 | 10.48 | 38,171 | -0.62(-5.56%) |
Feb 02, 2018 | 11.35 | 11.35 | 10.90 | 11.10 | 44,634 | -0.25(-2.20%) |
Feb 01, 2018 | 11.45 | 11.65 | 11.15 | 11.35 | 54,337 | -0.10(-0.87%) |
Jan 31, 2018 | 11.85 | 11.85 | 11.00 | 11.45 | 148,209 | -0.35(-2.97%) |
Jan 30, 2018 | 11.25 | 12.00 | 11.25 | 11.80 | 132,401 | +0.40(+3.51%) |
Jan 29, 2018 | 11.20 | 11.45 | 10.70 | 11.40 | 152,566 | +0.20(+1.79%) |
Jan 26, 2018 | 11.30 | 12.35 | 10.95 | 11.20 | 230,848 | -0.10(-0.88%) |
Jan 25, 2018 | 11.55 | 11.80 | 11.20 | 11.30 | 119,413 | -0.10(-0.88%) |
Jan 24, 2018 | 11.65 | 11.70 | 11.20 | 11.40 | 92,547 | -0.25(-2.15%) |
Jan 23, 2018 | 11.30 | 11.65 | 11.30 | 11.65 | 70,476 | +0.30(+2.64%) |
Jan 22, 2018 | 11.15 | 11.45 | 11.15 | 11.35 | 40,929 | +0.20(+1.79%) |
Jan 19, 2018 | 11.35 | 11.40 | 11.15 | 11.15 | 42,147 | -0.20(-1.76%) |
Jan 18, 2018 | 11.20 | 11.40 | 11.10 | 11.35 | 34,752 | +0.15(+1.34%) |
Jan 17, 2018 | 11.35 | 11.45 | 11.20 | 11.20 | 34,516 | -0.15(-1.32%) |
Jan 16, 2018 | 11.65 | 11.75 | 11.20 | 11.35 | 39,684 | -0.25(-2.16%) |
Jan 12, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Jan 11, 2018 | 11.20 | 11.83 | 11.09 | 11.50 | 131,224 | +0.35(+3.14%) |
Jan 10, 2018 | 11.15 | 11.05 | 11.15 | 87,635 | -0.05(-0.45%) | |
Jan 09, 2018 | 11.35 | 11.35 | 11.00 | 11.20 | 312,141 | -0.15(-1.32%) |
Jan 08, 2018 | 11.00 | 11.50 | 10.60 | 11.35 | 93,141 | -0.05(-0.44%) |
Jan 05, 2018 | 11.05 | 11.55 | 10.75 | 11.40 | 356,398 | +2.20(+23.91%) |
Jan 04, 2018 | 9.450 | 9.550 | 9.150 | 9.200 | 66,317 | -0.25(-2.65%) |
Jan 03, 2018 | 9.250 | 9.450 | 9.200 | 9.450 | 181,465 | +0.20(+2.16%) |