Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.608 | 8.608 | 8.608 | 0 | +0.01(+0.09%) | |
Mar 28, 2018 | 8.578 | 8.608 | 8.564 | 8.601 | 261,754 | +0.02(+0.26%) |
Mar 27, 2018 | 8.571 | 8.593 | 8.534 | 8.578 | 1,047,156 | +0.01(+0.09%) |
Mar 26, 2018 | 8.505 | 8.571 | 8.488 | 8.571 | 232,791 | +0.04(+0.52%) |
Mar 23, 2018 | 8.556 | 8.556 | 8.498 | 8.527 | 168,944 | -0.02(-0.26%) |
Mar 22, 2018 | 8.549 | 8.571 | 8.527 | 8.549 | 121,556 | -0.01(-0.09%) |
Mar 21, 2018 | 8.527 | 8.564 | 8.512 | 8.556 | 164,123 | +0.01(+0.09%) |
Mar 20, 2018 | 8.556 | 8.564 | 8.523 | 8.549 | 143,941 | +0.00(+0.00%) |
Mar 19, 2018 | 8.571 | 8.575 | 8.549 | 8.549 | 90,549 | -0.04(-0.51%) |
Mar 16, 2018 | 8.571 | 8.601 | 8.571 | 8.593 | 143,369 | +0.00(+0.00%) |
Mar 15, 2018 | 8.608 | 8.617 | 8.578 | 8.593 | 146,672 | -0.04(-0.43%) |
Mar 14, 2018 | 8.623 | 8.637 | 8.594 | 8.630 | 79,994 | +0.00(+0.05%) |
Mar 13, 2018 | 8.619 | 8.633 | 8.589 | 8.626 | 139,650 | +0.01(+0.17%) |
Mar 12, 2018 | 8.641 | 8.643 | 8.597 | 8.611 | 141,875 | -0.03(-0.34%) |
Mar 09, 2018 | 8.589 | 8.648 | 8.589 | 8.641 | 127,862 | +0.04(+0.42%) |
Mar 08, 2018 | 8.633 | 8.641 | 8.604 | 8.604 | 151,200 | -0.03(-0.34%) |
Mar 07, 2018 | 8.633 | 8.633 | 99,181 | +0.01(+0.08%) | ||
Mar 06, 2018 | 8.611 | 8.626 | 8.597 | 8.626 | 69,145 | +0.02(+0.25%) |
Mar 05, 2018 | 8.626 | 8.648 | 8.597 | 8.604 | 160,782 | -0.03(-0.34%) |
Mar 02, 2018 | 8.611 | 8.641 | 8.589 | 8.633 | 165,781 | -0.01(-0.08%) |
Mar 01, 2018 | 8.641 | 8.647 | 8.602 | 8.641 | 125,469 | +0.01(+0.08%) |
Feb 28, 2018 | 8.626 | 8.641 | 8.604 | 8.633 | 122,814 | +0.01(+0.08%) |
Feb 27, 2018 | 8.655 | 8.655 | 8.597 | 8.626 | 145,810 | -0.03(-0.34%) |
Feb 26, 2018 | 8.633 | 8.660 | 8.633 | 8.655 | 165,244 | +0.03(+0.34%) |
Feb 23, 2018 | 8.582 | 8.626 | 8.582 | 8.626 | 162,380 | +0.05(+0.60%) |
Feb 22, 2018 | 8.575 | 8.575 | 303,192 | -0.08(-0.93%) | ||
Feb 21, 2018 | 8.648 | 8.662 | 8.648 | 8.655 | 253,043 | -0.01(-0.08%) |
Feb 20, 2018 | 8.662 | 8.662 | 8.641 | 8.662 | 192,550 | +0.00(+0.00%) |
Feb 16, 2018 | 8.662 | 8.662 | 8.662 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.641 | 8.670 | 8.626 | 8.662 | 172,555 | +0.00(+0.00%) |
Feb 14, 2018 | 8.684 | 8.684 | 8.641 | 8.662 | 181,076 | -0.03(-0.37%) |
Feb 13, 2018 | 8.615 | 8.695 | 8.601 | 8.695 | 238,087 | +0.07(+0.76%) |
Feb 12, 2018 | 8.615 | 8.630 | 8.592 | 8.630 | 211,862 | +0.03(+0.34%) |
Feb 09, 2018 | 8.615 | 8.615 | 8.579 | 8.601 | 148,920 | -0.01(-0.17%) |
Feb 08, 2018 | 8.608 | 8.630 | 8.564 | 8.615 | 443,533 | +0.01(+0.08%) |
Feb 07, 2018 | 8.564 | 8.651 | 8.564 | 8.608 | 380,135 | +0.04(+0.51%) |
Feb 06, 2018 | 8.499 | 8.568 | 8.484 | 8.564 | 563,840 | +0.05(+0.60%) |
Feb 05, 2018 | 8.564 | 8.564 | 8.484 | 8.513 | 705,316 | -0.05(-0.59%) |
Feb 02, 2018 | 8.564 | 8.593 | 8.542 | 8.564 | 450,243 | -0.06(-0.68%) |
Feb 01, 2018 | 8.659 | 8.688 | 8.605 | 8.622 | 371,625 | -0.01(-0.17%) |
Jan 31, 2018 | 8.622 | 8.659 | 8.608 | 8.637 | 388,899 | +0.02(+0.25%) |
Jan 30, 2018 | 8.615 | 8.659 | 8.593 | 8.615 | 370,358 | -0.06(-0.67%) |
Jan 29, 2018 | 8.746 | 8.753 | 8.659 | 8.673 | 521,639 | -0.11(-1.24%) |
Jan 26, 2018 | 8.797 | 8.804 | 8.775 | 8.782 | 330,711 | -0.02(-0.25%) |
Jan 25, 2018 | 8.804 | 8.841 | 8.797 | 8.804 | 631,402 | -0.02(-0.25%) |
Jan 24, 2018 | 8.892 | 8.899 | 8.826 | 8.826 | 306,345 | -0.06(-0.66%) |
Jan 23, 2018 | 8.899 | 8.913 | 8.881 | 8.884 | 239,769 | -0.00(-0.04%) |
Jan 22, 2018 | 8.909 | 8.918 | 8.866 | 8.888 | 243,485 | +0.00(+0.00%) |
Jan 19, 2018 | 8.909 | 8.909 | 8.873 | 8.888 | 254,513 | -0.01(-0.08%) |
Jan 18, 2018 | 8.888 | 8.917 | 8.873 | 8.895 | 253,912 | +0.00(+0.00%) |
Jan 17, 2018 | 8.917 | 8.917 | 8.895 | 8.895 | 154,742 | -0.02(-0.24%) |
Jan 16, 2018 | 8.953 | 8.953 | 8.917 | 8.917 | 256,546 | -0.02(-0.24%) |
Jan 12, 2018 | 8.938 | 8.938 | 8.938 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 8.967 | 8.996 | 8.967 | 8.967 | 195,113 | +0.02(+0.24%) |
Jan 10, 2018 | 8.967 | 8.982 | 8.942 | 8.946 | 275,556 | -0.04(-0.48%) |
Jan 09, 2018 | 9.011 | 9.040 | 8.978 | 8.989 | 369,305 | -0.05(-0.56%) |
Jan 08, 2018 | 9.032 | 9.047 | 9.011 | 9.040 | 220,074 | +0.01(+0.16%) |
Jan 05, 2018 | 9.011 | 9.047 | 9.004 | 9.025 | 219,831 | +0.01(+0.08%) |
Jan 04, 2018 | 9.054 | 9.054 | 9.011 | 9.018 | 268,319 | -0.04(-0.48%) |
Jan 03, 2018 | 9.011 | 9.061 | 8.989 | 9.061 | 291,155 | +0.09(+1.05%) |