Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.133 | 9.133 | 9.133 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.022 | 9.116 | 8.969 | 9.080 | 7,176,410 | +0.00(+0.05%) |
Mar 27, 2018 | 9.008 | 9.104 | 8.956 | 9.075 | 7,651,445 | +0.06(+0.69%) |
Mar 26, 2018 | 8.951 | 9.059 | 8.927 | 9.013 | 5,280,800 | +0.07(+0.80%) |
Mar 23, 2018 | 8.975 | 9.032 | 8.922 | 8.941 | 6,026,655 | -0.03(-0.32%) |
Mar 22, 2018 | 8.913 | 9.042 | 8.908 | 8.970 | 8,150,556 | +0.02(+0.21%) |
Mar 21, 2018 | 8.980 | 9.047 | 8.933 | 8.951 | 8,565,110 | -0.01(-0.11%) |
Mar 20, 2018 | 8.941 | 9.008 | 8.925 | 8.961 | 4,152,809 | +0.01(+0.16%) |
Mar 19, 2018 | 9.008 | 9.023 | 8.872 | 8.946 | 5,530,430 | -0.10(-1.11%) |
Mar 16, 2018 | 8.994 | 9.071 | 8.946 | 9.047 | 5,819,531 | +0.09(+0.96%) |
Mar 15, 2018 | 8.965 | 8.992 | 8.855 | 8.961 | 5,963,211 | -0.03(-0.32%) |
Mar 14, 2018 | 8.989 | 9.082 | 8.980 | 8.989 | 6,094,494 | +0.00(+0.05%) |
Mar 13, 2018 | 8.946 | 9.023 | 8.946 | 8.984 | 5,549,926 | +0.07(+0.75%) |
Mar 12, 2018 | 8.836 | 8.980 | 8.836 | 8.918 | 6,243,227 | +0.07(+0.81%) |
Mar 09, 2018 | 8.884 | 8.894 | 8.774 | 8.846 | 5,145,956 | -0.03(-0.32%) |
Mar 08, 2018 | 8.822 | 8.894 | 8.788 | 8.874 | 5,614,847 | +0.06(+0.65%) |
Mar 07, 2018 | 8.817 | 5,605,628 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.750 | 8.800 | 8.705 | 8.793 | 5,969,241 | +0.04(+0.44%) |
Mar 05, 2018 | 8.702 | 8.815 | 8.688 | 8.755 | 6,849,557 | +0.07(+0.77%) |
Mar 02, 2018 | 8.612 | 8.700 | 8.540 | 8.688 | 7,023,751 | +0.09(+1.06%) |
Mar 01, 2018 | 8.607 | 8.698 | 8.529 | 8.597 | 9,422,777 | +0.02(+0.22%) |
Feb 28, 2018 | 8.784 | 8.812 | 8.564 | 8.578 | 14,405,591 | -0.21(-2.39%) |
Feb 27, 2018 | 8.965 | 9.037 | 8.769 | 8.788 | 10,395,799 | -0.20(-2.23%) |
Feb 26, 2018 | 8.985 | 9.018 | 8.904 | 8.989 | 7,830,470 | +0.07(+0.74%) |
Feb 23, 2018 | 8.847 | 8.951 | 8.842 | 8.923 | 5,727,482 | +0.11(+1.29%) |
Feb 22, 2018 | 8.809 | 7,036,583 | +0.00(+0.05%) | |||
Feb 21, 2018 | 8.928 | 9.027 | 8.805 | 8.805 | 8,808,447 | -0.11(-1.27%) |
Feb 20, 2018 | 9.165 | 9.188 | 8.895 | 8.918 | 8,717,336 | -0.27(-2.89%) |
Feb 16, 2018 | 9.183 | 9.183 | 9.183 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.160 | 8.937 | 9.117 | 7,569,690 | +0.18(+2.01%) | |
Feb 14, 2018 | 8.928 | 8.996 | 8.904 | 8.937 | 6,580,033 | -0.03(-0.37%) |
Feb 13, 2018 | 8.913 | 8.999 | 8.838 | 8.970 | 5,403,425 | +0.04(+0.42%) |
Feb 12, 2018 | 8.847 | 8.935 | 8.793 | 8.932 | 8,558,784 | +0.13(+1.51%) |
Feb 09, 2018 | 8.805 | 8.890 | 8.703 | 8.800 | 13,423,597 | +0.05(+0.54%) |
Feb 08, 2018 | 8.928 | 8.738 | 8.752 | 10,531,131 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.861 | 8.966 | 8.800 | 8.800 | 11,921,202 | -0.05(-0.54%) |
Feb 06, 2018 | 8.535 | 8.937 | 8.497 | 8.847 | 20,254,686 | +0.13(+1.47%) |
Feb 05, 2018 | 8.715 | 8.738 | 8.530 | 8.719 | 17,410,552 | -0.03(-0.38%) |
Feb 02, 2018 | 8.913 | 8.937 | 8.743 | 8.752 | 13,514,821 | -0.16(-1.75%) |
Feb 01, 2018 | 8.833 | 9.084 | 8.814 | 8.909 | 12,714,701 | +0.01(+0.11%) |
Jan 31, 2018 | 9.060 | 9.112 | 8.795 | 8.899 | 16,927,078 | -0.15(-1.62%) |
Jan 30, 2018 | 8.989 | 9.046 | 8.985 | 9.046 | 14,571,249 | +0.04(+0.47%) |
Jan 29, 2018 | 9.140 | 9.158 | 8.966 | 9.003 | 21,189,260 | -0.15(-1.69%) |
Jan 26, 2018 | 9.205 | 9.229 | 9.088 | 9.158 | 9,272,455 | -0.04(-0.41%) |
Jan 25, 2018 | 9.266 | 9.266 | 9.201 | 9.196 | 7,832,421 | -0.06(-0.61%) |
Jan 24, 2018 | 9.262 | 9.271 | 9.191 | 9.252 | 6,020,876 | +0.01(+0.15%) |
Jan 23, 2018 | 9.140 | 9.257 | 9.140 | 9.238 | 6,439,667 | +0.10(+1.08%) |
Jan 22, 2018 | 9.219 | 9.130 | 9.140 | 6,145,764 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.046 | 9.201 | 9.046 | 9.186 | 9,507,199 | +0.14(+1.50%) |
Jan 18, 2018 | 9.163 | 9.189 | 9.046 | 9.050 | 7,280,825 | -0.13(-1.43%) |
Jan 17, 2018 | 9.140 | 9.224 | 9.135 | 9.182 | 6,069,865 | +0.04(+0.46%) |
Jan 16, 2018 | 9.196 | 9.252 | 9.135 | 9.140 | 9,792,076 | -0.05(-0.56%) |
Jan 12, 2018 | 9.191 | 9.191 | 9.191 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.182 | 9.280 | 9.174 | 9.271 | 6,320,247 | +0.05(+0.51%) |
Jan 10, 2018 | 9.266 | 9.074 | 9.224 | 12,978,381 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.337 | 9.360 | 9.257 | 9.280 | 7,845,844 | -0.04(-0.45%) |
Jan 08, 2018 | 9.313 | 9.351 | 9.266 | 9.322 | 6,662,991 | +0.01(+0.10%) |
Jan 05, 2018 | 9.262 | 9.332 | 9.229 | 9.313 | 7,394,475 | +0.06(+0.66%) |
Jan 04, 2018 | 9.215 | 9.285 | 9.168 | 9.252 | 8,131,041 | +0.05(+0.51%) |
Jan 03, 2018 | 9.351 | 9.412 | 9.196 | 9.205 | 9,686,344 | -0.15(-1.60%) |