Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 8.900 | 9.100 | 8.750 | 9.050 | 74,342 | +0.20(+2.26%) |
Mar 27, 2018 | 9.100 | 9.200 | 8.850 | 8.850 | 66,546 | -0.25(-2.75%) |
Mar 26, 2018 | 9.000 | 9.150 | 8.800 | 9.100 | 55,730 | +0.15(+1.68%) |
Mar 23, 2018 | 9.100 | 9.100 | 8.800 | 8.950 | 87,391 | -0.05(-0.56%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.850 | 9.000 | 53,840 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 9.050 | 8.900 | 9.000 | 46,129 | +0.15(+1.69%) |
Mar 20, 2018 | 8.900 | 9.075 | 8.750 | 8.850 | 92,189 | -0.05(-0.56%) |
Mar 19, 2018 | 8.950 | 9.000 | 8.750 | 8.900 | 43,881 | -0.15(-1.66%) |
Mar 16, 2018 | 9.400 | 9.400 | 8.950 | 9.050 | 171,093 | -0.35(-3.72%) |
Mar 15, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 33,998 | -0.10(-1.05%) |
Mar 14, 2018 | 9.650 | 9.700 | 9.500 | 9.500 | 48,572 | -0.20(-2.06%) |
Mar 13, 2018 | 9.550 | 9.700 | 9.519 | 9.700 | 35,645 | +0.15(+1.57%) |
Mar 12, 2018 | 9.600 | 9.700 | 9.500 | 9.550 | 41,432 | -0.15(-1.55%) |
Mar 09, 2018 | 9.400 | 9.700 | 9.400 | 9.700 | 51,127 | +0.25(+2.65%) |
Mar 08, 2018 | 9.350 | 9.600 | 9.350 | 9.450 | 75,791 | -0.05(-0.53%) |
Mar 07, 2018 | 9.600 | 9.500 | 55,060 | +0.00(+0.00%) | ||
Mar 06, 2018 | 9.350 | 9.600 | 9.250 | 9.500 | 46,150 | +0.10(+1.06%) |
Mar 05, 2018 | 9.200 | 9.500 | 9.200 | 9.400 | 44,877 | +0.10(+1.08%) |
Mar 02, 2018 | 9.050 | 9.400 | 8.950 | 9.300 | 72,092 | +0.25(+2.76%) |
Mar 01, 2018 | 8.800 | 9.050 | 8.700 | 9.050 | 69,002 | +0.20(+2.26%) |
Feb 28, 2018 | 8.900 | 9.000 | 8.825 | 8.850 | 103,664 | +0.00(+0.00%) |
Feb 27, 2018 | 9.050 | 9.250 | 8.850 | 8.850 | 49,214 | -0.25(-2.75%) |
Feb 26, 2018 | 9.100 | 9.250 | 9.000 | 9.100 | 59,669 | +0.05(+0.55%) |
Feb 23, 2018 | 9.100 | 9.173 | 8.950 | 9.050 | 32,400 | -0.10(-1.09%) |
Feb 22, 2018 | 9.100 | 9.250 | 9.100 | 9.150 | 25,837 | +0.10(+1.10%) |
Feb 21, 2018 | 9.000 | 9.350 | 8.950 | 9.050 | 83,521 | +0.05(+0.56%) |
Feb 20, 2018 | 8.800 | 9.050 | 8.775 | 9.000 | 105,563 | +0.25(+2.86%) |
Feb 16, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.750 | 8.900 | 8.500 | 8.750 | 109,558 | +0.00(+0.00%) |
Feb 14, 2018 | 8.500 | 9.095 | 8.450 | 8.750 | 179,347 | -0.60(-6.42%) |
Feb 13, 2018 | 9.350 | 9.517 | 9.200 | 9.350 | 79,044 | -0.05(-0.53%) |
Feb 12, 2018 | 9.200 | 9.425 | 9.050 | 9.400 | 59,138 | +0.20(+2.17%) |
Feb 09, 2018 | 9.100 | 9.350 | 9.000 | 9.200 | 110,183 | +0.15(+1.66%) |
Feb 08, 2018 | 9.100 | 9.250 | 8.950 | 9.050 | 77,448 | +0.00(+0.00%) |
Feb 07, 2018 | 9.100 | 9.350 | 9.000 | 9.050 | 33,902 | -0.05(-0.55%) |
Feb 06, 2018 | 9.100 | 9.250 | 8.850 | 9.100 | 127,300 | +0.20(+2.25%) |
Feb 05, 2018 | 9.000 | 9.050 | 8.700 | 8.900 | 100,451 | -0.10(-1.11%) |
Feb 02, 2018 | 9.100 | 9.150 | 8.850 | 9.000 | 96,517 | -0.10(-1.10%) |
Feb 01, 2018 | 9.100 | 9.150 | 8.900 | 9.100 | 48,572 | +0.00(+0.00%) |
Jan 31, 2018 | 9.000 | 9.200 | 8.905 | 9.100 | 72,300 | +0.10(+1.11%) |
Jan 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 52,131 | -0.05(-0.55%) |
Jan 29, 2018 | 9.050 | 9.150 | 9.000 | 9.050 | 60,093 | +0.05(+0.56%) |
Jan 26, 2018 | 9.050 | 9.100 | 8.975 | 9.000 | 95,403 | -0.05(-0.55%) |
Jan 25, 2018 | 9.100 | 9.150 | 8.950 | 9.050 | 85,758 | -0.05(-0.55%) |
Jan 24, 2018 | 9.050 | 9.200 | 8.950 | 9.100 | 61,691 | +0.05(+0.55%) |
Jan 23, 2018 | 9.050 | 9.150 | 9.000 | 9.050 | 38,508 | +0.00(+0.00%) |
Jan 22, 2018 | 9.200 | 9.350 | 9.050 | 9.050 | 81,286 | -0.10(-1.09%) |
Jan 19, 2018 | 9.050 | 9.300 | 9.000 | 9.150 | 96,388 | +0.05(+0.55%) |
Jan 18, 2018 | 9.150 | 9.250 | 9.000 | 9.100 | 26,617 | -0.10(-1.09%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.950 | 9.200 | 48,663 | +0.15(+1.66%) |
Jan 16, 2018 | 9.500 | 9.550 | 9.000 | 9.050 | 90,406 | -0.40(-4.23%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.30(+3.28%) | |
Jan 11, 2018 | 9.000 | 9.153 | 8.900 | 9.150 | 98,177 | +0.10(+1.10%) |
Jan 10, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 19,606 | -0.05(-0.55%) |
Jan 09, 2018 | 9.250 | 9.250 | 8.950 | 9.100 | 56,287 | -0.05(-0.55%) |
Jan 08, 2018 | 9.100 | 9.150 | 8.900 | 9.150 | 31,461 | +0.15(+1.67%) |
Jan 05, 2018 | 9.000 | 9.250 | 9.000 | 9.000 | 60,633 | +0.00(+0.00%) |
Jan 04, 2018 | 9.000 | 9.150 | 8.950 | 9.000 | 39,764 | +0.00(+0.00%) |
Jan 03, 2018 | 8.950 | 9.100 | 8.850 | 9.000 | 87,139 | +0.05(+0.56%) |