Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.256 | 9.256 | 9.256 | 0 | +0.41(+4.65%) | |
Mar 28, 2018 | 8.933 | 9.057 | 8.831 | 8.845 | 355,166 | -0.13(-1.43%) |
Mar 27, 2018 | 9.337 | 9.378 | 8.892 | 8.973 | 489,346 | +0.00(+0.00%) |
Mar 26, 2018 | 8.959 | 8.993 | 8.804 | 8.973 | 231,417 | +0.07(+0.83%) |
Mar 23, 2018 | 8.771 | 8.986 | 8.727 | 8.899 | 277,844 | +0.11(+1.31%) |
Mar 22, 2018 | 9.007 | 9.061 | 8.771 | 8.784 | 407,581 | -0.11(-1.21%) |
Mar 21, 2018 | 8.838 | 9.108 | 8.777 | 8.892 | 1,205,216 | +0.05(+0.61%) |
Mar 20, 2018 | 8.906 | 9.034 | 8.696 | 8.838 | 868,234 | -0.07(-0.76%) |
Mar 19, 2018 | 9.209 | 9.209 | 8.798 | 8.906 | 361,673 | -0.29(-3.15%) |
Mar 16, 2018 | 9.189 | 9.290 | 9.088 | 9.196 | 482,224 | +0.06(+0.66%) |
Mar 15, 2018 | 9.452 | 9.492 | 8.831 | 9.135 | 798,021 | -0.37(-3.90%) |
Mar 14, 2018 | 9.668 | 9.668 | 9.364 | 9.506 | 239,358 | -0.15(-1.54%) |
Mar 13, 2018 | 9.668 | 9.668 | 9.602 | 9.654 | 314,584 | +0.02(+0.21%) |
Mar 12, 2018 | 9.573 | 9.695 | 9.536 | 9.634 | 542,714 | +0.09(+0.99%) |
Mar 09, 2018 | 9.675 | 9.688 | 9.479 | 9.540 | 414,851 | -0.09(-0.91%) |
Mar 08, 2018 | 9.533 | 9.681 | 9.472 | 9.627 | 409,571 | +0.18(+1.93%) |
Mar 07, 2018 | 9.438 | 9.445 | 160,683 | -0.17(-1.75%) | ||
Mar 06, 2018 | 9.600 | 9.648 | 9.540 | 9.614 | 200,628 | +0.01(+0.14%) |
Mar 05, 2018 | 9.472 | 9.722 | 9.459 | 9.600 | 188,891 | +0.13(+1.43%) |
Mar 02, 2018 | 9.371 | 9.492 | 9.209 | 9.465 | 275,176 | -0.01(-0.07%) |
Mar 01, 2018 | 9.337 | 9.506 | 9.297 | 9.472 | 285,070 | +0.12(+1.30%) |
Feb 28, 2018 | 9.513 | 9.594 | 9.314 | 9.351 | 642,061 | -0.09(-0.93%) |
Feb 27, 2018 | 9.607 | 9.621 | 9.438 | 9.438 | 205,438 | -0.11(-1.20%) |
Feb 26, 2018 | 9.681 | 9.681 | 9.472 | 9.553 | 313,831 | -0.11(-1.19%) |
Feb 23, 2018 | 9.553 | 9.681 | 9.492 | 9.668 | 284,242 | +0.13(+1.42%) |
Feb 22, 2018 | 9.526 | 9.533 | 249,349 | -0.22(-2.21%) | ||
Feb 21, 2018 | 9.823 | 10.03 | 9.735 | 9.749 | 487,619 | -0.02(-0.21%) |
Feb 20, 2018 | 9.715 | 9.924 | 9.715 | 9.769 | 456,260 | +0.07(+0.77%) |
Feb 16, 2018 | 9.695 | 9.695 | 9.695 | 0 | -0.06(-0.57%) | |
Feb 15, 2018 | 9.889 | 9.942 | 9.724 | 9.750 | 454,406 | -0.11(-1.07%) |
Feb 14, 2018 | 9.750 | 9.895 | 9.572 | 9.856 | 302,122 | +0.07(+0.67%) |
Feb 13, 2018 | 9.770 | 9.823 | 9.631 | 9.790 | 252,533 | +0.01(+0.14%) |
Feb 12, 2018 | 9.539 | 9.849 | 9.506 | 9.777 | 418,473 | +0.35(+3.71%) |
Feb 09, 2018 | 9.955 | 9.975 | 9.255 | 9.427 | 602,646 | -0.44(-4.48%) |
Feb 08, 2018 | 10.01 | 10.20 | 9.856 | 9.869 | 425,309 | -0.13(-1.32%) |
Feb 07, 2018 | 9.895 | 9.895 | 9.889 | 10.00 | 317,980 | +0.05(+0.53%) |
Feb 06, 2018 | 9.651 | 9.948 | 9.628 | 9.948 | 585,584 | +0.05(+0.47%) |
Feb 05, 2018 | 9.869 | 9.968 | 9.797 | 9.902 | 273,695 | -0.02(-0.20%) |
Feb 02, 2018 | 10.11 | 10.20 | 9.922 | 9.922 | 360,701 | -0.22(-2.15%) |
Feb 01, 2018 | 9.975 | 10.16 | 9.975 | 10.14 | 237,930 | +0.15(+1.52%) |
Jan 31, 2018 | 10.05 | 10.08 | 9.902 | 9.988 | 272,857 | +0.02(+0.20%) |
Jan 30, 2018 | 9.968 | 9.981 | 9.853 | 9.968 | 307,743 | -0.05(-0.53%) |
Jan 29, 2018 | 10.34 | 10.34 | 10.02 | 10.02 | 250,797 | -0.32(-3.13%) |
Jan 26, 2018 | 10.30 | 10.42 | 10.17 | 10.34 | 356,929 | +0.07(+0.71%) |
Jan 25, 2018 | 10.33 | 10.33 | 10.15 | 10.27 | 297,754 | +0.01(+0.13%) |
Jan 24, 2018 | 10.43 | 10.46 | 10.25 | 10.26 | 297,878 | -0.07(-0.70%) |
Jan 23, 2018 | 10.31 | 10.41 | 10.19 | 10.33 | 363,713 | +0.06(+0.58%) |
Jan 22, 2018 | 10.04 | 10.28 | 9.995 | 10.27 | 264,204 | +0.23(+2.30%) |
Jan 19, 2018 | 10.07 | 10.11 | 9.945 | 10.04 | 344,938 | +0.00(+0.00%) |
Jan 18, 2018 | 10.12 | 10.12 | 9.981 | 10.04 | 337,344 | -0.10(-0.98%) |
Jan 17, 2018 | 10.32 | 10.32 | 10.00 | 10.14 | 466,690 | -0.09(-0.90%) |
Jan 16, 2018 | 10.56 | 10.81 | 10.22 | 10.23 | 1,445,553 | -0.30(-2.88%) |
Jan 12, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.30(+2.90%) | |
Jan 11, 2018 | 9.902 | 10.25 | 9.887 | 10.24 | 1,237,390 | +0.37(+3.75%) |
Jan 10, 2018 | 9.876 | 9.869 | 1,050,736 | +0.11(+1.08%) | ||
Jan 09, 2018 | 9.862 | 9.862 | 9.711 | 9.763 | 456,688 | +0.05(+0.54%) |
Jan 08, 2018 | 9.651 | 9.796 | 9.585 | 9.711 | 272,079 | +0.05(+0.55%) |
Jan 05, 2018 | 9.836 | 9.836 | 9.605 | 9.658 | 265,936 | -0.17(-1.68%) |
Jan 04, 2018 | 9.836 | 9.895 | 9.769 | 9.823 | 286,568 | +0.02(+0.20%) |
Jan 03, 2018 | 9.645 | 9.902 | 9.621 | 9.803 | 414,359 | +0.20(+2.13%) |