Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.24(+2.53%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.360 | 9.480 | 3,509,051 | -0.15(-1.56%) |
Mar 27, 2018 | 9.860 | 9.940 | 9.570 | 9.630 | 3,900,876 | -0.21(-2.13%) |
Mar 26, 2018 | 9.650 | 9.860 | 9.650 | 9.840 | 1,805,005 | +0.15(+1.55%) |
Mar 23, 2018 | 9.910 | 9.990 | 9.690 | 9.690 | 2,119,129 | -0.17(-1.72%) |
Mar 22, 2018 | 10.03 | 10.08 | 9.860 | 9.860 | 1,576,771 | -0.24(-2.38%) |
Mar 21, 2018 | 10.17 | 10.21 | 10.07 | 10.10 | 1,222,409 | -0.09(-0.88%) |
Mar 20, 2018 | 10.12 | 10.24 | 10.12 | 10.19 | 1,733,605 | +0.11(+1.09%) |
Mar 19, 2018 | 10.11 | 10.14 | 9.920 | 10.08 | 1,914,431 | -0.03(-0.30%) |
Mar 16, 2018 | 10.07 | 10.15 | 10.01 | 10.11 | 2,941,973 | +0.01(+0.10%) |
Mar 15, 2018 | 10.14 | 10.20 | 10.05 | 10.10 | 1,784,439 | -0.05(-0.49%) |
Mar 14, 2018 | 10.36 | 10.36 | 10.14 | 10.15 | 1,828,808 | -0.17(-1.65%) |
Mar 13, 2018 | 10.55 | 10.58 | 10.28 | 10.32 | 1,957,709 | -0.22(-2.09%) |
Mar 12, 2018 | 10.79 | 10.89 | 10.53 | 10.54 | 2,917,222 | -0.10(-0.94%) |
Mar 09, 2018 | 10.50 | 10.64 | 10.33 | 10.64 | 2,932,544 | +0.15(+1.43%) |
Mar 08, 2018 | 10.25 | 10.53 | 10.19 | 10.49 | 4,249,462 | +0.23(+2.24%) |
Mar 07, 2018 | 10.21 | 10.33 | 10.05 | 10.26 | 3,158,843 | +0.02(+0.20%) |
Mar 06, 2018 | 10.14 | 10.30 | 10.10 | 10.24 | 3,770,614 | +0.19(+1.89%) |
Mar 05, 2018 | 9.730 | 10.12 | 9.500 | 10.05 | 2,473,523 | +0.26(+2.66%) |
Mar 02, 2018 | 9.510 | 9.820 | 9.500 | 9.790 | 2,119,790 | +0.20(+2.09%) |
Mar 01, 2018 | 9.640 | 9.740 | 9.520 | 9.590 | 1,317,731 | -0.03(-0.31%) |
Feb 28, 2018 | 9.790 | 9.910 | 9.605 | 9.620 | 1,822,236 | -0.17(-1.74%) |
Feb 27, 2018 | 9.970 | 10.02 | 9.740 | 9.790 | 1,153,550 | -0.16(-1.61%) |
Feb 26, 2018 | 9.750 | 10.00 | 9.720 | 9.950 | 2,030,116 | +0.19(+1.95%) |
Feb 23, 2018 | 9.730 | 9.760 | 9.590 | 9.760 | 852,884 | +0.10(+1.04%) |
Feb 22, 2018 | 9.610 | 9.660 | 1,450,479 | -0.15(-1.53%) | ||
Feb 21, 2018 | 9.900 | 9.920 | 9.750 | 9.810 | 1,408,160 | -0.05(-0.51%) |
Feb 20, 2018 | 9.870 | 9.940 | 9.820 | 9.860 | 1,488,112 | -0.07(-0.70%) |
Feb 16, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.23(+2.37%) | |
Feb 15, 2018 | 9.720 | 9.720 | 9.555 | 9.700 | 1,162,673 | +0.03(+0.31%) |
Feb 14, 2018 | 9.650 | 9.795 | 9.580 | 9.670 | 1,563,462 | -0.05(-0.51%) |
Feb 13, 2018 | 9.660 | 9.745 | 9.630 | 9.720 | 1,629,328 | +0.00(+0.00%) |
Feb 12, 2018 | 9.740 | 9.760 | 9.440 | 9.720 | 2,224,754 | +0.02(+0.21%) |
Feb 09, 2018 | 9.880 | 9.920 | 9.410 | 9.700 | 3,649,721 | -0.07(-0.72%) |
Feb 08, 2018 | 9.910 | 10.00 | 9.670 | 9.770 | 3,521,508 | -0.06(-0.61%) |
Feb 07, 2018 | 9.990 | 10.15 | 9.680 | 9.830 | 4,861,290 | -0.16(-1.60%) |
Feb 06, 2018 | 9.500 | 10.09 | 9.500 | 9.990 | 4,926,805 | +0.30(+3.10%) |
Feb 05, 2018 | 10.18 | 10.21 | 9.630 | 9.690 | 4,557,980 | -0.31(-3.10%) |
Feb 02, 2018 | 9.910 | 10.47 | 9.700 | 10.00 | 12,659,415 | +1.33(+15.34%) |
Feb 01, 2018 | 8.540 | 8.690 | 8.510 | 8.670 | 2,367,121 | +0.09(+1.05%) |
Jan 31, 2018 | 8.610 | 8.690 | 8.510 | 8.580 | 1,520,534 | -0.03(-0.35%) |
Jan 30, 2018 | 8.570 | 8.650 | 8.530 | 8.610 | 1,608,205 | -0.08(-0.92%) |
Jan 29, 2018 | 8.700 | 8.810 | 8.650 | 8.690 | 1,355,376 | -0.05(-0.57%) |
Jan 26, 2018 | 8.750 | 8.750 | 8.680 | 8.740 | 1,500,550 | +0.06(+0.69%) |
Jan 25, 2018 | 8.610 | 8.710 | 8.540 | 8.680 | 1,753,060 | +0.14(+1.64%) |
Jan 24, 2018 | 8.650 | 8.670 | 8.490 | 8.540 | 2,280,016 | -0.10(-1.16%) |
Jan 23, 2018 | 8.730 | 8.805 | 8.610 | 8.640 | 2,105,756 | -0.09(-1.03%) |
Jan 22, 2018 | 8.770 | 8.800 | 8.670 | 8.730 | 2,928,480 | -0.07(-0.80%) |
Jan 19, 2018 | 8.930 | 8.950 | 8.710 | 8.800 | 3,131,059 | -0.14(-1.57%) |
Jan 18, 2018 | 9.030 | 9.030 | 8.900 | 8.940 | 1,523,020 | -0.11(-1.22%) |
Jan 17, 2018 | 9.110 | 9.110 | 9.025 | 9.050 | 1,342,522 | +0.00(+0.00%) |
Jan 16, 2018 | 9.070 | 9.121 | 8.995 | 9.050 | 1,733,660 | +0.01(+0.11%) |
Jan 12, 2018 | 9.040 | 9.040 | 9.040 | 0 | +0.17(+1.92%) | |
Jan 11, 2018 | 8.760 | 8.900 | 8.750 | 8.870 | 1,434,218 | +0.14(+1.60%) |
Jan 10, 2018 | 8.780 | 8.730 | 1,932,969 | -0.05(-0.57%) | ||
Jan 09, 2018 | 8.860 | 8.890 | 8.700 | 8.780 | 2,351,318 | -0.06(-0.68%) |
Jan 08, 2018 | 9.000 | 9.010 | 8.810 | 8.840 | 2,109,962 | -0.19(-2.10%) |
Jan 05, 2018 | 8.990 | 9.090 | 8.930 | 9.030 | 2,281,877 | +0.08(+0.89%) |
Jan 04, 2018 | 9.020 | 9.050 | 8.910 | 8.950 | 2,306,406 | -0.03(-0.33%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.850 | 8.980 | 1,459,534 | +0.02(+0.22%) |