Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.030 | 8.030 | 8.030 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 8.050 | 8.050 | 7.930 | 7.980 | 492,671 | -0.65(-7.53%) |
Mar 27, 2018 | 9.060 | 9.060 | 8.610 | 8.630 | 144,619 | -0.35(-3.90%) |
Mar 26, 2018 | 8.915 | 8.990 | 8.840 | 8.980 | 100,913 | +0.20(+2.28%) |
Mar 23, 2018 | 8.885 | 8.885 | 8.780 | 8.780 | 167,659 | -0.32(-3.51%) |
Mar 22, 2018 | 9.220 | 9.220 | 9.050 | 9.100 | 96,854 | -0.36(-3.81%) |
Mar 21, 2018 | 9.415 | 9.480 | 9.380 | 9.460 | 53,198 | +0.07(+0.75%) |
Mar 20, 2018 | 9.290 | 9.400 | 9.290 | 9.390 | 27,236 | +0.09(+1.01%) |
Mar 19, 2018 | 9.290 | 9.460 | 9.260 | 9.296 | 71,334 | -0.20(-2.15%) |
Mar 16, 2018 | 9.420 | 9.550 | 9.340 | 9.500 | 96,949 | -0.05(-0.52%) |
Mar 15, 2018 | 9.555 | 9.640 | 9.523 | 9.550 | 70,481 | -0.08(-0.83%) |
Mar 14, 2018 | 9.660 | 9.680 | 9.560 | 9.630 | 60,492 | +0.06(+0.63%) |
Mar 13, 2018 | 9.775 | 9.790 | 9.550 | 9.570 | 71,227 | -0.10(-1.03%) |
Mar 12, 2018 | 9.590 | 9.780 | 9.590 | 9.670 | 42,895 | +0.09(+0.98%) |
Mar 09, 2018 | 9.560 | 9.580 | 9.450 | 9.576 | 74,994 | +0.08(+0.80%) |
Mar 08, 2018 | 9.626 | 9.626 | 9.450 | 9.500 | 38,815 | +0.02(+0.21%) |
Mar 07, 2018 | 9.580 | 9.580 | 9.350 | 9.480 | 174,260 | -0.14(-1.46%) |
Mar 06, 2018 | 9.715 | 9.750 | 9.570 | 9.620 | 108,054 | +0.37(+4.00%) |
Mar 05, 2018 | 9.210 | 9.250 | 9.060 | 9.250 | 143,310 | +0.34(+3.82%) |
Mar 02, 2018 | 8.980 | 8.980 | 8.760 | 8.910 | 90,124 | -0.09(-1.00%) |
Mar 01, 2018 | 9.250 | 9.250 | 8.880 | 9.000 | 165,395 | -0.14(-1.53%) |
Feb 28, 2018 | 9.360 | 9.360 | 9.140 | 9.140 | 144,069 | -0.11(-1.20%) |
Feb 27, 2018 | 9.540 | 9.540 | 9.250 | 9.251 | 103,684 | -0.29(-3.05%) |
Feb 26, 2018 | 9.505 | 9.680 | 9.460 | 9.542 | 143,091 | +0.18(+1.94%) |
Feb 23, 2018 | 9.450 | 9.470 | 9.300 | 9.360 | 44,208 | -0.09(-0.95%) |
Feb 22, 2018 | 9.490 | 9.490 | 9.365 | 9.450 | 67,697 | -0.05(-0.53%) |
Feb 21, 2018 | 9.480 | 9.530 | 9.390 | 9.500 | 86,774 | +0.19(+2.04%) |
Feb 20, 2018 | 9.230 | 9.360 | 9.230 | 9.310 | 77,157 | -0.14(-1.48%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.09(+0.96%) | |
Feb 15, 2018 | 9.290 | 9.482 | 9.260 | 9.360 | 230,320 | +0.08(+0.92%) |
Feb 14, 2018 | 8.880 | 9.290 | 8.880 | 9.275 | 284,152 | +0.42(+4.68%) |
Feb 13, 2018 | 8.870 | 8.870 | 8.750 | 8.860 | 124,822 | -0.09(-1.01%) |
Feb 12, 2018 | 8.825 | 8.950 | 8.730 | 8.950 | 254,457 | +0.56(+6.71%) |
Feb 09, 2018 | 8.460 | 8.460 | 8.200 | 8.387 | 214,048 | -0.11(-1.32%) |
Feb 08, 2018 | 8.800 | 8.870 | 8.470 | 8.500 | 273,371 | -0.29(-3.30%) |
Feb 07, 2018 | 8.850 | 8.880 | 8.750 | 8.790 | 316,489 | -0.20(-2.22%) |
Feb 06, 2018 | 8.575 | 8.990 | 8.500 | 8.990 | 295,885 | +0.14(+1.58%) |
Feb 05, 2018 | 9.020 | 9.130 | 8.850 | 8.850 | 145,183 | -0.24(-2.59%) |
Feb 02, 2018 | 9.240 | 9.290 | 9.085 | 9.085 | 144,926 | -0.15(-1.68%) |
Feb 01, 2018 | 9.320 | 9.330 | 9.240 | 9.240 | 108,863 | -0.20(-2.12%) |
Jan 31, 2018 | 9.405 | 9.560 | 9.400 | 9.440 | 107,517 | +0.12(+1.29%) |
Jan 30, 2018 | 9.330 | 9.428 | 9.310 | 9.320 | 100,873 | -0.08(-0.85%) |
Jan 29, 2018 | 9.435 | 9.480 | 9.320 | 9.400 | 152,967 | -0.26(-2.74%) |
Jan 26, 2018 | 9.690 | 9.690 | 9.530 | 9.665 | 109,891 | +0.07(+0.78%) |
Jan 25, 2018 | 9.630 | 9.630 | 9.520 | 9.590 | 145,670 | -0.16(-1.64%) |
Jan 24, 2018 | 9.770 | 9.850 | 9.680 | 9.750 | 201,900 | -0.12(-1.22%) |
Jan 23, 2018 | 9.860 | 9.920 | 9.770 | 9.870 | 188,156 | +0.17(+1.75%) |
Jan 22, 2018 | 9.760 | 9.760 | 9.510 | 9.700 | 200,014 | +0.66(+7.30%) |
Jan 19, 2018 | 8.945 | 9.060 | 8.945 | 9.040 | 91,188 | +0.07(+0.81%) |
Jan 18, 2018 | 8.960 | 9.090 | 8.830 | 8.967 | 106,381 | -0.16(-1.78%) |
Jan 17, 2018 | 8.975 | 9.190 | 8.950 | 9.130 | 110,928 | +0.26(+2.93%) |
Jan 16, 2018 | 8.980 | 8.980 | 8.840 | 8.870 | 173,013 | -0.29(-3.17%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.29(+3.27%) | |
Jan 11, 2018 | 8.770 | 8.870 | 8.770 | 8.870 | 69,663 | +0.04(+0.51%) |
Jan 10, 2018 | 8.830 | 8.890 | 8.800 | 8.825 | 104,559 | -0.20(-2.16%) |
Jan 09, 2018 | 9.070 | 9.070 | 8.990 | 9.020 | 54,977 | -0.01(-0.06%) |
Jan 08, 2018 | 9.010 | 9.080 | 8.860 | 9.025 | 121,837 | +0.02(+0.17%) |
Jan 05, 2018 | 8.940 | 9.120 | 8.940 | 9.010 | 78,041 | -0.07(-0.77%) |
Jan 04, 2018 | 9.072 | 9.260 | 9.050 | 9.080 | 125,797 | -0.14(-1.49%) |
Jan 03, 2018 | 9.000 | 9.220 | 9.000 | 9.217 | 181,680 | +0.31(+3.45%) |