Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.936 | 8.936 | 8.936 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.919 | 8.964 | 8.902 | 8.942 | 2,689,047 | +0.02(+0.19%) |
Mar 27, 2018 | 8.925 | 8.990 | 8.891 | 8.925 | 3,704,717 | -0.01(-0.06%) |
Mar 26, 2018 | 8.936 | 9.038 | 8.891 | 8.931 | 5,846,834 | +0.08(+0.95%) |
Mar 23, 2018 | 8.942 | 9.116 | 8.841 | 8.846 | 5,191,708 | -0.10(-1.07%) |
Mar 22, 2018 | 8.784 | 9.063 | 8.734 | 8.942 | 15,711,347 | +0.34(+3.99%) |
Mar 21, 2018 | 8.587 | 8.672 | 8.576 | 8.598 | 3,868,732 | +0.01(+0.13%) |
Mar 20, 2018 | 8.621 | 8.694 | 8.576 | 8.587 | 3,288,854 | -0.04(-0.46%) |
Mar 19, 2018 | 8.660 | 8.711 | 8.593 | 8.627 | 5,619,252 | -0.01(-0.13%) |
Mar 16, 2018 | 8.649 | 8.697 | 8.615 | 8.638 | 7,843,057 | +0.01(+0.07%) |
Mar 15, 2018 | 8.790 | 8.796 | 8.610 | 8.632 | 5,055,473 | -0.14(-1.60%) |
Mar 14, 2018 | 8.857 | 8.880 | 8.750 | 8.773 | 5,809,014 | -0.03(-0.32%) |
Mar 13, 2018 | 8.796 | 8.823 | 8.752 | 8.801 | 3,987,933 | +0.04(+0.44%) |
Mar 12, 2018 | 8.757 | 8.807 | 8.746 | 8.763 | 4,432,598 | +0.02(+0.25%) |
Mar 09, 2018 | 8.752 | 8.763 | 8.713 | 8.741 | 4,559,950 | +0.03(+0.38%) |
Mar 08, 2018 | 8.763 | 8.790 | 8.702 | 8.708 | 2,309,170 | -0.03(-0.38%) |
Mar 07, 2018 | 8.713 | 8.741 | 2,867,964 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.752 | 8.834 | 8.735 | 8.812 | 2,299,891 | +0.09(+1.01%) |
Mar 05, 2018 | 8.614 | 8.766 | 8.587 | 8.724 | 3,275,090 | +0.09(+1.02%) |
Mar 02, 2018 | 8.592 | 8.647 | 8.543 | 8.636 | 3,359,772 | +0.02(+0.19%) |
Mar 01, 2018 | 8.686 | 8.719 | 8.576 | 8.620 | 3,719,774 | -0.06(-0.70%) |
Feb 28, 2018 | 8.741 | 8.777 | 8.680 | 8.680 | 5,100,064 | -0.04(-0.44%) |
Feb 27, 2018 | 8.796 | 8.823 | 8.713 | 8.719 | 3,239,767 | -0.06(-0.69%) |
Feb 26, 2018 | 8.735 | 8.790 | 8.735 | 8.779 | 2,960,404 | +0.04(+0.44%) |
Feb 23, 2018 | 8.741 | 8.741 | 8.705 | 8.741 | 1,808,230 | +0.03(+0.32%) |
Feb 22, 2018 | 8.697 | 8.713 | 2,108,401 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.801 | 8.867 | 8.746 | 8.752 | 2,373,226 | -0.05(-0.62%) |
Feb 20, 2018 | 8.785 | 8.853 | 8.768 | 8.807 | 3,565,656 | +0.02(+0.25%) |
Feb 16, 2018 | 8.785 | 8.785 | 8.785 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.840 | 8.845 | 8.686 | 8.741 | 4,429,161 | -0.10(-1.12%) |
Feb 14, 2018 | 8.741 | 8.845 | 8.735 | 8.840 | 3,914,935 | +0.09(+1.07%) |
Feb 13, 2018 | 8.581 | 8.807 | 8.576 | 8.746 | 4,771,426 | +0.18(+2.12%) |
Feb 12, 2018 | 8.504 | 8.625 | 8.482 | 8.565 | 4,693,982 | +0.07(+0.78%) |
Feb 09, 2018 | 8.576 | 8.642 | 8.381 | 8.499 | 5,928,955 | -0.05(-0.64%) |
Feb 08, 2018 | 8.669 | 8.702 | 8.554 | 8.554 | 5,453,314 | -0.11(-1.27%) |
Feb 07, 2018 | 8.526 | 8.686 | 8.521 | 8.664 | 5,078,151 | +0.13(+1.48%) |
Feb 06, 2018 | 8.361 | 8.609 | 8.262 | 8.537 | 6,390,390 | -0.07(-0.77%) |
Feb 05, 2018 | 8.675 | 8.686 | 8.477 | 8.603 | 9,519,974 | -0.10(-1.20%) |
Feb 02, 2018 | 8.768 | 8.812 | 8.697 | 8.708 | 3,111,985 | -0.10(-1.19%) |
Feb 01, 2018 | 8.741 | 8.834 | 8.741 | 8.812 | 2,864,493 | +0.04(+0.50%) |
Jan 31, 2018 | 8.873 | 8.873 | 8.724 | 8.768 | 3,482,024 | -0.10(-1.12%) |
Jan 30, 2018 | 8.862 | 8.900 | 8.785 | 8.867 | 5,195,245 | -0.03(-0.31%) |
Jan 29, 2018 | 8.939 | 8.941 | 8.829 | 8.895 | 4,185,293 | -0.05(-0.61%) |
Jan 26, 2018 | 8.944 | 8.961 | 8.889 | 8.950 | 2,139,688 | +0.03(+0.31%) |
Jan 25, 2018 | 8.911 | 8.950 | 8.878 | 8.922 | 2,671,290 | +0.03(+0.31%) |
Jan 24, 2018 | 8.955 | 8.999 | 8.867 | 8.895 | 3,495,745 | -0.02(-0.25%) |
Jan 23, 2018 | 8.911 | 8.937 | 8.895 | 8.917 | 3,176,839 | +0.01(+0.12%) |
Jan 22, 2018 | 8.823 | 8.914 | 8.812 | 8.906 | 4,035,764 | +0.12(+1.31%) |
Jan 19, 2018 | 8.768 | 8.812 | 8.752 | 8.790 | 1,673,676 | +0.01(+0.13%) |
Jan 18, 2018 | 8.796 | 8.807 | 8.713 | 8.779 | 2,742,776 | -0.02(-0.25%) |
Jan 17, 2018 | 8.801 | 8.815 | 8.774 | 8.801 | 2,136,692 | +0.00(+0.00%) |
Jan 16, 2018 | 8.829 | 8.878 | 8.774 | 8.801 | 3,766,316 | -0.01(-0.12%) |
Jan 12, 2018 | 8.812 | 8.812 | 8.812 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.719 | 8.768 | 8.714 | 8.752 | 3,309,665 | +0.04(+0.44%) |
Jan 10, 2018 | 8.713 | 3,327,265 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.719 | 8.746 | 8.686 | 8.724 | 3,186,775 | +0.02(+0.19%) |
Jan 08, 2018 | 8.669 | 8.757 | 8.664 | 8.708 | 2,569,725 | +0.03(+0.32%) |
Jan 05, 2018 | 8.702 | 8.752 | 8.647 | 8.680 | 2,950,265 | -0.01(-0.06%) |
Jan 04, 2018 | 8.741 | 8.763 | 8.680 | 8.686 | 2,818,941 | -0.03(-0.32%) |
Jan 03, 2018 | 8.768 | 8.790 | 8.686 | 8.713 | 2,677,577 | -0.04(-0.44%) |