Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.156 | 9.156 | 9.156 | 0 | +0.01(+0.10%) | |
Mar 28, 2018 | 9.032 | 9.193 | 8.991 | 9.147 | 551,334 | +0.10(+1.12%) |
Mar 27, 2018 | 9.131 | 9.140 | 8.992 | 9.046 | 464,911 | -0.01(-0.15%) |
Mar 26, 2018 | 8.996 | 9.059 | 8.888 | 9.059 | 326,944 | +0.16(+1.77%) |
Mar 23, 2018 | 9.055 | 9.068 | 8.888 | 8.902 | 299,472 | -0.11(-1.25%) |
Mar 22, 2018 | 8.947 | 9.118 | 8.929 | 9.014 | 432,790 | +0.01(+0.15%) |
Mar 21, 2018 | 9.005 | 9.028 | 8.942 | 9.001 | 359,266 | -0.04(-0.40%) |
Mar 20, 2018 | 9.131 | 9.194 | 9.032 | 9.037 | 1,356,096 | -0.06(-0.69%) |
Mar 19, 2018 | 8.969 | 9.149 | 8.906 | 9.100 | 1,128,684 | +0.14(+1.61%) |
Mar 16, 2018 | 8.992 | 9.005 | 8.902 | 8.956 | 3,726,460 | -0.04(-0.45%) |
Mar 15, 2018 | 8.992 | 9.064 | 8.969 | 8.996 | 1,154,348 | +0.03(+0.35%) |
Mar 14, 2018 | 8.983 | 9.082 | 8.947 | 8.965 | 1,319,549 | +0.00(+0.05%) |
Mar 13, 2018 | 8.965 | 8.996 | 8.902 | 8.960 | 751,066 | +0.04(+0.45%) |
Mar 12, 2018 | 8.825 | 9.064 | 8.825 | 8.920 | 587,113 | +0.11(+1.28%) |
Mar 09, 2018 | 8.735 | 8.852 | 8.708 | 8.807 | 663,473 | +0.10(+1.14%) |
Mar 08, 2018 | 8.554 | 8.717 | 8.478 | 8.708 | 872,417 | +0.18(+2.17%) |
Mar 07, 2018 | 8.491 | 8.523 | 1,189,654 | -0.04(-0.47%) | ||
Mar 06, 2018 | 8.568 | 8.631 | 8.509 | 8.563 | 1,322,900 | +0.01(+0.11%) |
Mar 05, 2018 | 8.455 | 8.591 | 8.370 | 8.554 | 1,901,926 | +0.09(+1.01%) |
Mar 02, 2018 | 8.460 | 8.633 | 8.397 | 8.469 | 737,687 | -0.00(-0.05%) |
Mar 01, 2018 | 8.383 | 8.563 | 8.383 | 8.473 | 840,580 | +0.12(+1.46%) |
Feb 28, 2018 | 8.496 | 8.609 | 8.347 | 8.352 | 2,258,140 | -0.10(-1.17%) |
Feb 27, 2018 | 8.473 | 8.563 | 8.419 | 8.451 | 639,236 | +0.01(+0.11%) |
Feb 26, 2018 | 8.455 | 8.500 | 8.424 | 8.442 | 189,039 | +0.00(+0.00%) |
Feb 23, 2018 | 8.464 | 8.487 | 8.392 | 8.442 | 199,192 | +0.04(+0.43%) |
Feb 22, 2018 | 8.487 | 8.489 | 8.334 | 8.406 | 255,554 | -0.07(-0.80%) |
Feb 21, 2018 | 8.509 | 8.609 | 8.460 | 8.473 | 342,433 | +0.00(+0.05%) |
Feb 20, 2018 | 8.523 | 8.627 | 8.469 | 8.469 | 150,640 | -0.07(-0.79%) |
Feb 16, 2018 | 8.536 | 8.536 | 8.536 | 0 | +0.05(+0.64%) | |
Feb 15, 2018 | 8.478 | 8.500 | 8.388 | 8.482 | 446,497 | +0.05(+0.53%) |
Feb 14, 2018 | 8.388 | 8.494 | 8.383 | 8.437 | 171,141 | -0.01(-0.16%) |
Feb 13, 2018 | 8.320 | 8.500 | 8.320 | 8.451 | 299,469 | +0.11(+1.35%) |
Feb 12, 2018 | 8.338 | 8.392 | 8.257 | 8.338 | 99,161 | +0.05(+0.54%) |
Feb 09, 2018 | 8.356 | 8.392 | 8.212 | 8.293 | 144,651 | -0.04(-0.43%) |
Feb 08, 2018 | 8.388 | 8.388 | 8.275 | 8.329 | 140,764 | -0.03(-0.32%) |
Feb 07, 2018 | 8.347 | 8.406 | 8.338 | 8.356 | 169,173 | +0.01(+0.11%) |
Feb 06, 2018 | 8.248 | 8.392 | 8.216 | 8.347 | 178,352 | +0.00(+0.05%) |
Feb 05, 2018 | 8.419 | 8.428 | 8.289 | 8.343 | 103,572 | -0.12(-1.39%) |
Feb 02, 2018 | 8.487 | 8.514 | 8.437 | 8.460 | 50,271 | -0.08(-0.90%) |
Feb 01, 2018 | 8.491 | 8.563 | 8.473 | 8.536 | 167,695 | +0.05(+0.64%) |
Jan 31, 2018 | 8.460 | 8.505 | 8.406 | 8.482 | 882,581 | +0.06(+0.70%) |
Jan 30, 2018 | 8.433 | 8.473 | 8.429 | 8.424 | 129,358 | -0.07(-0.80%) |
Jan 29, 2018 | 8.473 | 8.532 | 8.469 | 8.491 | 138,359 | +0.01(+0.11%) |
Jan 26, 2018 | 8.572 | 8.572 | 8.478 | 8.482 | 97,109 | -0.06(-0.74%) |
Jan 25, 2018 | 8.586 | 8.586 | 8.536 | 8.545 | 144,909 | -0.03(-0.32%) |
Jan 24, 2018 | 8.586 | 8.600 | 8.563 | 8.572 | 210,723 | -0.02(-0.21%) |
Jan 23, 2018 | 8.586 | 8.602 | 8.568 | 8.591 | 312,380 | +0.00(+0.05%) |
Jan 22, 2018 | 8.572 | 8.681 | 8.518 | 8.586 | 491,613 | +0.07(+0.79%) |
Jan 19, 2018 | 8.437 | 8.588 | 8.428 | 8.518 | 93,634 | +0.06(+0.69%) |
Jan 18, 2018 | 8.496 | 8.518 | 8.451 | 8.460 | 46,444 | -0.06(-0.69%) |
Jan 17, 2018 | 8.482 | 8.600 | 8.482 | 8.518 | 66,938 | +0.05(+0.53%) |
Jan 16, 2018 | 8.554 | 8.611 | 8.464 | 8.473 | 51,108 | -0.03(-0.37%) |
Jan 12, 2018 | 8.505 | 8.505 | 8.505 | 0 | -0.07(-0.84%) | |
Jan 11, 2018 | 8.577 | 8.622 | 8.559 | 8.577 | 48,325 | +0.00(+0.00%) |
Jan 10, 2018 | 8.487 | 8.593 | 8.482 | 8.577 | 55,088 | +0.03(+0.37%) |
Jan 09, 2018 | 8.545 | 8.568 | 8.488 | 8.545 | 78,158 | -0.01(-0.11%) |
Jan 08, 2018 | 8.451 | 8.559 | 8.451 | 8.554 | 57,720 | +0.08(+0.96%) |
Jan 05, 2018 | 8.455 | 8.523 | 8.446 | 8.473 | 30,283 | -0.00(-0.05%) |
Jan 04, 2018 | 8.473 | 8.591 | 8.449 | 8.478 | 139,406 | +0.01(+0.11%) |
Jan 03, 2018 | 8.572 | 8.624 | 8.455 | 8.469 | 85,451 | -0.12(-1.36%) |