Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 8.270 | 8.500 | 8.200 | 8.270 | 1,053,080 | -0.05(-0.60%) |
Mar 27, 2018 | 8.330 | 8.610 | 8.290 | 8.320 | 552,934 | -0.17(-2.06%) |
Mar 26, 2018 | 8.425 | 8.520 | 8.350 | 8.495 | 145,141 | +0.13(+1.55%) |
Mar 23, 2018 | 8.410 | 8.490 | 8.340 | 8.365 | 36,994 | -0.25(-2.96%) |
Mar 22, 2018 | 8.570 | 8.730 | 8.570 | 8.620 | 28,023 | -0.06(-0.63%) |
Mar 21, 2018 | 8.560 | 8.700 | 8.560 | 8.675 | 58,744 | -0.00(-0.06%) |
Mar 20, 2018 | 8.730 | 8.730 | 8.550 | 8.680 | 86,013 | +0.13(+1.52%) |
Mar 19, 2018 | 8.665 | 8.780 | 8.550 | 8.550 | 67,895 | -0.23(-2.62%) |
Mar 16, 2018 | 8.880 | 8.880 | 8.760 | 8.780 | 13,514 | -0.04(-0.45%) |
Mar 15, 2018 | 8.720 | 8.820 | 8.680 | 8.820 | 48,869 | +0.11(+1.20%) |
Mar 14, 2018 | 8.830 | 8.830 | 8.700 | 8.715 | 54,520 | -0.19(-2.08%) |
Mar 13, 2018 | 9.000 | 9.000 | 8.779 | 8.900 | 54,066 | +0.05(+0.62%) |
Mar 12, 2018 | 8.662 | 8.950 | 8.662 | 8.845 | 11,687 | -0.00(-0.06%) |
Mar 09, 2018 | 8.850 | 8.850 | 8.580 | 8.850 | 13,103 | +0.00(+0.06%) |
Mar 08, 2018 | 8.560 | 8.920 | 8.560 | 8.845 | 12,318 | +0.15(+1.67%) |
Mar 07, 2018 | 8.540 | 8.870 | 8.540 | 8.700 | 24,771 | -0.16(-1.81%) |
Mar 06, 2018 | 8.905 | 8.940 | 8.600 | 8.860 | 38,518 | +0.07(+0.80%) |
Mar 05, 2018 | 8.600 | 8.810 | 8.600 | 8.790 | 35,393 | +0.05(+0.63%) |
Mar 02, 2018 | 8.700 | 8.760 | 8.520 | 8.735 | 33,316 | -0.17(-1.91%) |
Mar 01, 2018 | 9.040 | 9.040 | 8.860 | 8.905 | 10,028 | -0.25(-2.68%) |
Feb 28, 2018 | 9.180 | 9.260 | 9.014 | 9.150 | 37,138 | +0.35(+3.98%) |
Feb 27, 2018 | 8.910 | 8.910 | 8.730 | 8.800 | 30,790 | -0.24(-2.65%) |
Feb 26, 2018 | 9.005 | 9.050 | 9.005 | 9.040 | 36,916 | +0.14(+1.57%) |
Feb 23, 2018 | 8.830 | 8.990 | 8.830 | 8.900 | 23,889 | +0.25(+2.89%) |
Feb 22, 2018 | 8.880 | 8.880 | 8.605 | 8.650 | 38,608 | +0.01(+0.06%) |
Feb 21, 2018 | 8.790 | 8.790 | 8.645 | 8.645 | 71,234 | -0.18(-1.98%) |
Feb 20, 2018 | 8.940 | 8.940 | 8.760 | 8.820 | 15,308 | +0.08(+0.92%) |
Feb 16, 2018 | 8.740 | 8.740 | 8.740 | 0 | -0.07(-0.79%) | |
Feb 15, 2018 | 8.830 | 8.860 | 8.650 | 8.810 | 26,888 | +0.14(+1.61%) |
Feb 14, 2018 | 8.690 | 8.700 | 8.590 | 8.670 | 56,464 | -0.21(-2.31%) |
Feb 13, 2018 | 8.730 | 9.120 | 8.730 | 8.875 | 100,740 | +0.14(+1.66%) |
Feb 12, 2018 | 9.000 | 9.000 | 8.560 | 8.730 | 35,009 | +0.03(+0.34%) |
Feb 09, 2018 | 8.820 | 8.820 | 8.650 | 8.700 | 28,501 | +0.10(+1.16%) |
Feb 08, 2018 | 8.720 | 8.720 | 8.600 | 8.600 | 62,486 | -0.20(-2.27%) |
Feb 07, 2018 | 8.890 | 8.890 | 8.680 | 8.800 | 119,568 | +0.24(+2.80%) |
Feb 06, 2018 | 8.480 | 8.810 | 8.480 | 8.560 | 72,778 | -0.39(-4.36%) |
Feb 05, 2018 | 9.120 | 8.970 | 8.950 | 50,995 | -0.17(-1.86%) | |
Feb 02, 2018 | 9.020 | 9.120 | 9.020 | 9.120 | 95,688 | +0.04(+0.44%) |
Feb 01, 2018 | 8.940 | 9.120 | 8.940 | 9.080 | 31,535 | -0.04(-0.44%) |
Jan 31, 2018 | 9.250 | 9.260 | 9.050 | 9.120 | 67,293 | +0.01(+0.11%) |
Jan 30, 2018 | 9.035 | 9.170 | 8.900 | 9.110 | 65,828 | -0.38(-4.00%) |
Jan 29, 2018 | 9.530 | 9.530 | 9.415 | 9.490 | 272,360 | -0.36(-3.65%) |
Jan 26, 2018 | 9.530 | 9.850 | 9.380 | 9.850 | 82,703 | +0.78(+8.60%) |
Jan 25, 2018 | 9.000 | 9.080 | 9.000 | 9.070 | 10,409 | +0.02(+0.17%) |
Jan 24, 2018 | 9.030 | 9.080 | 9.020 | 9.055 | 35,227 | +0.19(+2.09%) |
Jan 23, 2018 | 8.865 | 8.910 | 8.840 | 8.870 | 64,864 | +0.03(+0.34%) |
Jan 22, 2018 | 8.890 | 8.900 | 8.580 | 8.840 | 82,779 | +0.04(+0.45%) |
Jan 19, 2018 | 8.856 | 8.900 | 8.750 | 8.800 | 36,971 | +0.10(+1.15%) |
Jan 18, 2018 | 8.830 | 8.830 | 8.650 | 8.700 | 123,365 | -0.08(-0.91%) |
Jan 17, 2018 | 8.830 | 8.830 | 8.780 | 8.780 | 215,263 | -0.09(-1.01%) |
Jan 16, 2018 | 8.940 | 8.940 | 8.870 | 8.870 | 102,886 | -0.28(-3.06%) |
Jan 12, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.209 | 9.209 | 9.100 | 9.150 | 54,773 | -0.00(-0.05%) |
Jan 10, 2018 | 9.085 | 9.085 | 8.990 | 9.155 | 176,988 | +0.15(+1.72%) |
Jan 09, 2018 | 8.970 | 9.010 | 8.950 | 9.000 | 52,949 | -0.16(-1.75%) |
Jan 08, 2018 | 9.005 | 9.160 | 9.001 | 9.160 | 25,344 | +0.06(+0.66%) |
Jan 05, 2018 | 9.090 | 9.100 | 9.050 | 9.100 | 35,697 | -0.03(-0.27%) |
Jan 04, 2018 | 9.200 | 9.200 | 9.000 | 9.125 | 46,697 | -0.25(-2.67%) |
Jan 03, 2018 | 9.400 | 9.400 | 9.300 | 9.375 | 36,729 | +0.11(+1.13%) |