Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 8.800 | 8.800 | 8.661 | 8.700 | 4,042 | -0.07(-0.80%) |
Mar 27, 2018 | 8.870 | 8.875 | 8.770 | 8.770 | 4,403 | -0.04(-0.45%) |
Mar 26, 2018 | 8.870 | 8.878 | 8.710 | 8.810 | 7,056 | +0.02(+0.23%) |
Mar 23, 2018 | 8.760 | 8.810 | 8.740 | 8.790 | 11,609 | +0.14(+1.62%) |
Mar 22, 2018 | 8.670 | 8.750 | 8.650 | 8.650 | 7,531 | -0.14(-1.59%) |
Mar 21, 2018 | 8.630 | 8.790 | 8.630 | 8.790 | 17,989 | +0.22(+2.55%) |
Mar 20, 2018 | 8.590 | 8.590 | 8.540 | 8.571 | 3,659 | +0.01(+0.13%) |
Mar 19, 2018 | 8.560 | 8.590 | 8.450 | 8.560 | 15,796 | -0.11(-1.27%) |
Mar 16, 2018 | 8.620 | 8.700 | 8.600 | 8.670 | 7,274 | +0.06(+0.70%) |
Mar 15, 2018 | 8.850 | 8.850 | 8.480 | 8.610 | 41,437 | -0.24(-2.69%) |
Mar 14, 2018 | 8.950 | 8.950 | 8.820 | 8.848 | 5,202 | -0.08(-0.91%) |
Mar 13, 2018 | 8.950 | 8.950 | 8.860 | 8.929 | 10,637 | -0.02(-0.22%) |
Mar 12, 2018 | 8.930 | 9.000 | 8.890 | 8.949 | 8,996 | -0.01(-0.11%) |
Mar 09, 2018 | 8.920 | 8.970 | 8.920 | 8.959 | 4,218 | +0.10(+1.12%) |
Mar 08, 2018 | 8.930 | 9.020 | 8.835 | 8.860 | 5,967 | -0.03(-0.34%) |
Mar 07, 2018 | 9.020 | 8.890 | 11,611 | -0.04(-0.45%) | ||
Mar 06, 2018 | 8.880 | 8.930 | 8.830 | 8.930 | 16,814 | +0.09(+1.03%) |
Mar 05, 2018 | 8.690 | 8.857 | 8.690 | 8.839 | 7,770 | +0.10(+1.13%) |
Mar 02, 2018 | 8.720 | 8.740 | 8.630 | 8.740 | 14,801 | -0.02(-0.23%) |
Mar 01, 2018 | 8.870 | 8.870 | 8.700 | 8.760 | 12,619 | -0.11(-1.24%) |
Feb 28, 2018 | 9.070 | 9.070 | 8.840 | 8.870 | 5,982 | -0.16(-1.77%) |
Feb 27, 2018 | 9.150 | 9.150 | 8.990 | 9.030 | 6,938 | -0.06(-0.66%) |
Feb 26, 2018 | 9.070 | 9.104 | 9.061 | 9.090 | 3,116 | +0.07(+0.78%) |
Feb 23, 2018 | 8.940 | 9.050 | 8.940 | 9.020 | 6,553 | +0.14(+1.58%) |
Feb 22, 2018 | 8.810 | 8.990 | 8.780 | 8.880 | 30,160 | +0.09(+1.02%) |
Feb 21, 2018 | 8.820 | 8.860 | 8.790 | 8.790 | 17,057 | -0.01(-0.11%) |
Feb 20, 2018 | 8.840 | 8.861 | 8.780 | 8.800 | 6,767 | -0.03(-0.34%) |
Feb 16, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.880 | 8.930 | 8.810 | 8.830 | 7,127 | -0.09(-1.01%) |
Feb 14, 2018 | 8.810 | 8.930 | 8.760 | 8.920 | 8,385 | +0.09(+1.02%) |
Feb 13, 2018 | 8.800 | 8.870 | 8.770 | 8.830 | 6,093 | +0.03(+0.34%) |
Feb 12, 2018 | 8.730 | 8.830 | 8.710 | 8.800 | 11,273 | +0.14(+1.64%) |
Feb 09, 2018 | 8.800 | 8.810 | 8.443 | 8.658 | 14,694 | -0.05(-0.60%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.710 | 8.710 | 9,522 | -0.39(-4.29%) |
Feb 07, 2018 | 9.260 | 9.260 | 9.148 | 9.100 | 2,403 | -0.10(-1.09%) |
Feb 06, 2018 | 8.990 | 9.240 | 8.990 | 9.200 | 10,607 | +0.10(+1.10%) |
Feb 05, 2018 | 9.140 | 9.200 | 9.040 | 9.100 | 11,974 | -0.10(-1.09%) |
Feb 02, 2018 | 9.420 | 9.420 | 9.190 | 9.200 | 7,948 | -0.31(-3.26%) |
Feb 01, 2018 | 9.510 | 9.570 | 9.500 | 9.510 | 2,687 | +0.05(+0.53%) |
Jan 31, 2018 | 9.570 | 9.570 | 9.430 | 9.460 | 9,307 | -0.04(-0.42%) |
Jan 30, 2018 | 9.680 | 9.680 | 9.680 | 9.500 | 6,717 | -0.17(-1.76%) |
Jan 29, 2018 | 9.800 | 9.820 | 9.670 | 9.670 | 7,711 | -0.16(-1.63%) |
Jan 26, 2018 | 9.890 | 9.900 | 9.820 | 9.830 | 6,777 | +0.00(+0.04%) |
Jan 25, 2018 | 9.990 | 9.990 | 9.826 | 9.826 | 13,391 | -0.07(-0.74%) |
Jan 24, 2018 | 9.790 | 9.930 | 9.790 | 9.900 | 25,876 | -0.06(-0.60%) |
Jan 23, 2018 | 10.00 | 10.05 | 9.950 | 9.960 | 10,494 | +0.00(+0.00%) |
Jan 22, 2018 | 9.940 | 10.00 | 9.897 | 9.960 | 8,280 | +0.04(+0.40%) |
Jan 19, 2018 | 9.890 | 9.970 | 9.831 | 9.920 | 5,712 | +0.01(+0.10%) |
Jan 18, 2018 | 10.00 | 10.00 | 9.860 | 9.910 | 13,627 | -0.08(-0.80%) |
Jan 17, 2018 | 9.920 | 9.990 | 9.750 | 9.990 | 15,449 | +0.12(+1.22%) |
Jan 16, 2018 | 9.980 | 10.00 | 9.870 | 9.870 | 30,734 | -0.04(-0.40%) |
Jan 12, 2018 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 9.740 | 9.940 | 9.740 | 9.920 | 21,897 | +0.18(+1.85%) |
Jan 10, 2018 | 9.750 | 9.750 | 9.660 | 9.740 | 8,266 | +0.03(+0.31%) |
Jan 09, 2018 | 9.800 | 9.800 | 9.660 | 9.710 | 4,558 | -0.04(-0.41%) |
Jan 08, 2018 | 9.640 | 9.750 | 9.619 | 9.750 | 9,669 | +0.06(+0.62%) |
Jan 05, 2018 | 9.830 | 9.830 | 9.600 | 9.690 | 7,267 | -0.10(-1.02%) |
Jan 04, 2018 | 9.720 | 9.796 | 9.659 | 9.790 | 8,349 | +0.11(+1.14%) |
Jan 03, 2018 | 9.540 | 9.700 | 9.524 | 9.680 | 11,993 | +0.20(+2.11%) |