Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.06(+0.63%) | |
Mar 28, 2018 | 8.758 | 8.802 | 8.608 | 8.774 | 404,663 | +0.04(+0.51%) |
Mar 27, 2018 | 8.797 | 8.896 | 8.680 | 8.730 | 290,900 | -0.07(-0.82%) |
Mar 26, 2018 | 8.769 | 8.885 | 8.727 | 8.802 | 275,717 | +0.08(+0.95%) |
Mar 23, 2018 | 8.697 | 8.802 | 8.697 | 8.719 | 228,462 | +0.03(+0.32%) |
Mar 22, 2018 | 8.697 | 8.763 | 8.691 | 8.691 | 292,219 | -0.05(-0.57%) |
Mar 21, 2018 | 8.680 | 8.797 | 8.680 | 8.741 | 140,302 | +0.04(+0.51%) |
Mar 20, 2018 | 8.664 | 8.719 | 8.614 | 8.697 | 180,775 | +0.03(+0.38%) |
Mar 19, 2018 | 8.719 | 8.759 | 8.603 | 8.664 | 366,221 | -0.07(-0.76%) |
Mar 16, 2018 | 8.719 | 8.819 | 8.713 | 8.730 | 409,819 | +0.02(+0.25%) |
Mar 15, 2018 | 8.813 | 8.940 | 8.647 | 8.708 | 304,771 | -0.11(-1.26%) |
Mar 14, 2018 | 8.862 | 8.898 | 8.737 | 8.819 | 303,577 | -0.04(-0.43%) |
Mar 13, 2018 | 9.019 | 9.084 | 8.840 | 8.857 | 447,898 | -0.09(-1.03%) |
Mar 12, 2018 | 8.781 | 9.079 | 8.755 | 8.949 | 407,404 | +0.24(+2.74%) |
Mar 09, 2018 | 8.645 | 8.759 | 8.645 | 8.710 | 795,475 | +0.09(+1.01%) |
Mar 08, 2018 | 8.846 | 8.889 | 8.623 | 8.623 | 951,097 | -0.19(-2.15%) |
Mar 07, 2018 | 8.927 | 8.808 | 8.813 | 388,645 | -0.02(-0.18%) | |
Mar 06, 2018 | 8.819 | 8.949 | 8.802 | 8.829 | 644,562 | +0.02(+0.25%) |
Mar 05, 2018 | 8.813 | 8.911 | 8.808 | 8.808 | 259,334 | -0.05(-0.61%) |
Mar 02, 2018 | 8.965 | 8.965 | 8.857 | 8.862 | 407,607 | -0.09(-0.97%) |
Mar 01, 2018 | 8.857 | 9.052 | 8.802 | 8.949 | 681,110 | +0.09(+1.04%) |
Feb 28, 2018 | 8.770 | 8.949 | 8.406 | 8.857 | 1,769,411 | -0.43(-4.67%) |
Feb 27, 2018 | 9.323 | 9.356 | 9.263 | 9.290 | 478,185 | -0.01(-0.12%) |
Feb 26, 2018 | 9.166 | 9.312 | 9.019 | 9.301 | 361,187 | +0.18(+2.02%) |
Feb 23, 2018 | 8.981 | 9.139 | 8.938 | 9.117 | 307,834 | +0.16(+1.76%) |
Feb 22, 2018 | 8.922 | 8.960 | 638,490 | -0.14(-1.49%) | ||
Feb 21, 2018 | 9.101 | 9.149 | 9.063 | 9.095 | 149,574 | +0.03(+0.30%) |
Feb 20, 2018 | 9.204 | 9.208 | 9.052 | 9.068 | 287,021 | -0.16(-1.76%) |
Feb 16, 2018 | 9.231 | 9.231 | 9.231 | 0 | -0.02(-0.23%) | |
Feb 15, 2018 | 9.296 | 9.323 | 9.112 | 9.253 | 510,647 | +0.01(+0.06%) |
Feb 14, 2018 | 9.215 | 9.280 | 9.185 | 9.247 | 319,279 | +0.03(+0.29%) |
Feb 13, 2018 | 9.052 | 9.274 | 9.003 | 9.220 | 326,267 | +0.17(+1.92%) |
Feb 12, 2018 | 9.198 | 9.263 | 9.003 | 9.046 | 591,543 | -0.11(-1.18%) |
Feb 09, 2018 | 9.166 | 9.242 | 8.591 | 9.155 | 1,180,409 | +0.07(+0.78%) |
Feb 08, 2018 | 9.372 | 9.383 | 9.076 | 9.084 | 452,120 | -0.25(-2.73%) |
Feb 07, 2018 | 9.296 | 9.356 | 9.296 | 9.339 | 419,299 | +0.05(+0.53%) |
Feb 06, 2018 | 8.971 | 9.339 | 8.971 | 9.290 | 439,276 | +0.04(+0.41%) |
Feb 05, 2018 | 9.464 | 9.524 | 9.117 | 9.253 | 513,391 | -0.24(-2.51%) |
Feb 02, 2018 | 9.491 | 9.632 | 9.464 | 9.491 | 321,857 | -0.08(-0.79%) |
Feb 01, 2018 | 9.800 | 9.811 | 9.524 | 9.567 | 522,394 | -0.22(-2.27%) |
Jan 31, 2018 | 9.665 | 9.817 | 9.654 | 9.789 | 426,106 | +0.13(+1.35%) |
Jan 30, 2018 | 9.795 | 9.817 | 9.627 | 9.659 | 777,027 | -0.21(-2.14%) |
Jan 29, 2018 | 9.806 | 9.947 | 9.806 | 9.871 | 489,351 | -0.07(-0.71%) |
Jan 26, 2018 | 9.817 | 10.03 | 9.754 | 9.941 | 665,998 | +0.18(+1.83%) |
Jan 25, 2018 | 9.752 | 9.784 | 9.681 | 9.762 | 367,367 | +0.05(+0.50%) |
Jan 24, 2018 | 9.838 | 9.898 | 9.638 | 9.714 | 803,077 | -0.14(-1.43%) |
Jan 23, 2018 | 9.795 | 9.860 | 9.659 | 9.855 | 851,222 | +0.05(+0.50%) |
Jan 22, 2018 | 9.762 | 9.833 | 9.659 | 9.806 | 935,561 | +0.07(+0.72%) |
Jan 19, 2018 | 9.974 | 9.979 | 9.730 | 9.735 | 639,229 | -0.16(-1.64%) |
Jan 18, 2018 | 9.974 | 9.979 | 9.659 | 9.898 | 1,382,298 | -0.07(-0.71%) |
Jan 17, 2018 | 9.925 | 10.02 | 9.768 | 9.968 | 843,565 | -0.02(-0.16%) |
Jan 16, 2018 | 10.11 | 10.15 | 9.974 | 9.985 | 1,308,436 | -0.08(-0.75%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.974 | 10.14 | 9.898 | 10.09 | 8,495,096 | -0.62(-5.77%) |
Jan 10, 2018 | 10.92 | 10.66 | 10.71 | 297,800 | -0.14(-1.25%) | |
Jan 09, 2018 | 10.79 | 10.87 | 10.77 | 10.84 | 147,022 | +0.09(+0.86%) |
Jan 08, 2018 | 10.85 | 10.85 | 10.72 | 10.75 | 91,930 | -0.10(-0.90%) |
Jan 05, 2018 | 10.85 | 10.87 | 10.77 | 10.85 | 118,002 | -0.01(-0.10%) |
Jan 04, 2018 | 10.77 | 10.89 | 10.75 | 10.86 | 217,212 | +0.09(+0.86%) |
Jan 03, 2018 | 10.76 | 10.79 | 10.68 | 10.77 | 183,773 | -0.02(-0.15%) |