Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.238 | 8.238 | 8.238 | 0 | -0.37(-4.35%) | |
Mar 28, 2018 | 8.322 | 8.613 | 8.320 | 8.613 | 3,108 | +0.37(+4.53%) |
Mar 27, 2018 | 7.980 | 8.240 | 7.980 | 8.240 | 1,670 | +0.28(+3.52%) |
Mar 26, 2018 | 7.925 | 7.980 | 7.860 | 7.960 | 2,250 | +0.14(+1.84%) |
Mar 23, 2018 | 8.140 | 8.140 | 7.816 | 7.816 | 5,404 | -0.65(-7.73%) |
Mar 22, 2018 | 8.458 | 8.483 | 8.440 | 8.471 | 3,009 | +0.37(+4.58%) |
Mar 21, 2018 | 8.470 | 8.470 | 8.100 | 8.100 | 9,425 | -0.72(-8.16%) |
Mar 20, 2018 | 8.950 | 8.950 | 8.710 | 8.820 | 3,019 | -0.60(-6.41%) |
Mar 19, 2018 | 9.710 | 9.730 | 9.424 | 9.424 | 2,300 | +0.03(+0.37%) |
Mar 16, 2018 | 9.490 | 9.490 | 9.389 | 9.389 | 3,096 | -0.61(-6.11%) |
Mar 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 4,001 | -0.06(-0.60%) |
Mar 14, 2018 | 10.25 | 10.35 | 10.06 | 10.06 | 1,700 | -0.22(-2.14%) |
Mar 13, 2018 | 9.960 | 10.30 | 9.610 | 10.28 | 1,590 | +0.33(+3.35%) |
Mar 12, 2018 | 10.06 | 10.06 | 9.947 | 9.947 | 797 | +0.30(+3.08%) |
Mar 09, 2018 | 9.900 | 9.900 | 9.650 | 9.650 | 330 | -0.75(-7.19%) |
Mar 08, 2018 | 10.47 | 10.47 | 10.38 | 10.40 | 2,270 | +0.82(+8.59%) |
Mar 07, 2018 | 9.700 | 9.761 | 9.575 | 9.575 | 1,600 | +0.09(+0.90%) |
Mar 06, 2018 | 9.420 | 9.521 | 9.420 | 9.490 | 3,124 | +0.04(+0.46%) |
Mar 05, 2018 | 9.957 | 9.957 | 9.447 | 9.447 | 2,436 | -0.63(-6.24%) |
Mar 02, 2018 | 10.34 | 10.50 | 10.07 | 10.07 | 1,650 | -0.10(-0.94%) |
Mar 01, 2018 | 10.51 | 10.51 | 10.09 | 10.17 | 3,926 | +1.18(+13.14%) |
Feb 27, 2018 | 8.990 | 8.990 | 8.990 | 10 | +0.06(+0.68%) | |
Feb 26, 2018 | 8.929 | 8.929 | 8.929 | 8.929 | 100 | -0.30(-3.28%) |
Feb 23, 2018 | 9.232 | 9.232 | 9.232 | 9.232 | 100 | -0.21(-2.21%) |
Feb 22, 2018 | 9.440 | 252 | -0.58(-5.82%) | |||
Feb 21, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 1,100 | +0.17(+1.76%) |
Feb 20, 2018 | 9.840 | 9.850 | 9.840 | 9.850 | 3,200 | -0.19(-1.89%) |
Feb 16, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.60(-5.64%) | |
Feb 15, 2018 | 10.73 | 10.99 | 10.64 | 10.64 | 4,137 | +0.02(+0.19%) |
Feb 14, 2018 | 11.91 | 11.91 | 10.61 | 10.62 | 3,027 | -0.68(-6.01%) |
Feb 13, 2018 | 11.00 | 11.30 | 11.30 | 2,358 | +0.30(+2.72%) | |
Feb 12, 2018 | 11.15 | 11.15 | 11.00 | 11.00 | 200 | -0.39(-3.42%) |
Feb 09, 2018 | 10.94 | 11.63 | 10.94 | 11.39 | 7,538 | +0.61(+5.66%) |
Feb 08, 2018 | 10.20 | 10.78 | 10.20 | 10.78 | 3,769 | +0.63(+6.21%) |
Feb 07, 2018 | 10.33 | 9.250 | 10.15 | 1,750 | +0.90(+9.73%) | |
Feb 06, 2018 | 9.520 | 9.520 | 9.061 | 9.250 | 7,186 | +0.40(+4.57%) |
Feb 05, 2018 | 8.850 | 8.850 | 8.845 | 8.845 | 4,200 | +0.15(+1.67%) |
Feb 02, 2018 | 8.900 | 8.940 | 8.700 | 8.700 | 370 | +0.02(+0.23%) |
Feb 01, 2018 | 8.680 | 8.680 | 8.680 | 8.680 | 288 | -0.24(-2.69%) |
Jan 31, 2018 | 8.993 | 8.993 | 8.920 | 8.920 | 2,971 | -0.14(-1.55%) |
Jan 30, 2018 | 9.080 | 9.080 | 9.060 | 9.060 | 892 | +0.45(+5.23%) |
Jan 29, 2018 | 8.730 | 8.730 | 8.600 | 8.610 | 1,632 | +0.12(+1.44%) |
Jan 26, 2018 | 8.488 | 8.488 | 8.488 | 8.488 | 255 | -0.25(-2.88%) |
Jan 25, 2018 | 8.350 | 8.740 | 8.350 | 8.740 | 2,200 | +0.16(+1.86%) |
Jan 24, 2018 | 8.870 | 8.932 | 8.580 | 8.580 | 1,869 | -0.42(-4.67%) |
Jan 23, 2018 | 9.200 | 9.200 | 9.000 | 9.000 | 2,940 | -0.41(-4.37%) |
Jan 22, 2018 | 9.420 | 9.420 | 9.380 | 9.411 | 2,638 | -0.17(-1.76%) |
Jan 19, 2018 | 9.560 | 9.647 | 9.560 | 9.580 | 1,879 | +0.28(+3.01%) |
Jan 18, 2018 | 9.300 | 9.300 | 9.300 | 9.300 | 265 | -0.15(-1.59%) |
Jan 17, 2018 | 9.450 | 9.450 | 9.450 | 9.450 | 200 | +0.05(+0.53%) |
Jan 16, 2018 | 9.370 | 9.401 | 9.370 | 9.400 | 1,485 | +0.20(+2.17%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.34(-3.56%) | |
Jan 11, 2018 | 9.540 | 9.540 | 9.540 | 9.540 | 270 | -0.08(-0.83%) |
Jan 10, 2018 | 9.620 | 9.620 | 9.620 | 9.620 | 430 | -1.00(-9.42%) |
Jan 05, 2018 | 10.62 | 10.62 | 10.62 | 2 | -0.63(-5.60%) |