Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.027 | 8.027 | 8.027 | 0 | +0.17(+2.17%) | |
Mar 28, 2018 | 7.636 | 7.882 | 7.528 | 7.857 | 58,738,736 | +0.14(+1.80%) |
Mar 27, 2018 | 8.014 | 8.014 | 7.680 | 7.718 | 31,517,334 | -0.29(-3.62%) |
Mar 26, 2018 | 8.052 | 8.065 | 7.920 | 8.008 | 24,382,630 | +0.11(+1.44%) |
Mar 23, 2018 | 7.894 | 8.052 | 7.831 | 7.894 | 36,076,444 | -0.04(-0.56%) |
Mar 22, 2018 | 7.970 | 8.071 | 7.926 | 7.939 | 46,322,792 | -0.26(-3.16%) |
Mar 21, 2018 | 7.920 | 8.204 | 7.920 | 8.197 | 49,588,380 | +0.28(+3.51%) |
Mar 20, 2018 | 7.869 | 8.002 | 7.794 | 7.920 | 23,454,072 | +0.05(+0.64%) |
Mar 19, 2018 | 7.869 | 7.907 | 7.781 | 7.869 | 38,432,792 | -0.21(-2.58%) |
Mar 16, 2018 | 8.071 | 8.153 | 8.062 | 8.078 | 26,186,216 | -0.03(-0.39%) |
Mar 15, 2018 | 8.172 | 8.178 | 8.055 | 8.109 | 23,004,912 | -0.12(-1.46%) |
Mar 14, 2018 | 8.317 | 8.374 | 8.191 | 8.229 | 23,203,944 | +0.09(+1.09%) |
Mar 13, 2018 | 8.229 | 8.289 | 8.100 | 8.141 | 39,626,916 | -0.06(-0.77%) |
Mar 12, 2018 | 8.166 | 8.223 | 8.084 | 8.204 | 23,037,010 | +0.07(+0.85%) |
Mar 09, 2018 | 8.021 | 8.178 | 8.021 | 8.134 | 30,464,164 | +0.13(+1.66%) |
Mar 08, 2018 | 8.160 | 8.160 | 7.951 | 8.002 | 37,106,800 | -0.29(-3.50%) |
Mar 07, 2018 | 8.178 | 8.292 | 35,883,352 | -0.15(-1.79%) | ||
Mar 06, 2018 | 8.630 | 8.643 | 8.406 | 8.443 | 30,627,886 | +0.07(+0.82%) |
Mar 05, 2018 | 8.225 | 8.393 | 8.169 | 8.375 | 30,427,640 | +0.02(+0.22%) |
Mar 02, 2018 | 8.312 | 8.375 | 8.141 | 8.356 | 40,306,788 | -0.12(-1.40%) |
Mar 01, 2018 | 8.643 | 8.712 | 8.368 | 8.474 | 48,957,020 | -0.09(-1.09%) |
Feb 28, 2018 | 8.974 | 8.996 | 8.556 | 8.568 | 57,161,076 | -0.47(-5.24%) |
Feb 27, 2018 | 9.092 | 9.123 | 8.932 | 9.042 | 43,957,068 | -0.10(-1.09%) |
Feb 26, 2018 | 9.049 | 9.155 | 8.961 | 9.142 | 42,322,420 | +0.28(+3.17%) |
Feb 23, 2018 | 8.861 | 8.874 | 8.749 | 8.861 | 44,012,068 | +0.14(+1.57%) |
Feb 22, 2018 | 8.724 | 27,709,834 | +0.20(+2.34%) | |||
Feb 21, 2018 | 8.762 | 8.796 | 8.512 | 8.524 | 50,898,480 | -0.20(-2.29%) |
Feb 20, 2018 | 8.774 | 8.918 | 8.630 | 8.724 | 39,442,440 | -0.09(-0.99%) |
Feb 16, 2018 | 8.811 | 8.811 | 8.811 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 8.755 | 8.849 | 8.730 | 8.818 | 45,709,604 | +0.08(+0.93%) |
Feb 14, 2018 | 8.175 | 8.737 | 8.162 | 8.737 | 69,491,920 | +0.46(+5.50%) |
Feb 13, 2018 | 8.119 | 8.312 | 8.100 | 8.281 | 32,925,792 | +0.12(+1.53%) |
Feb 12, 2018 | 8.106 | 8.219 | 8.072 | 8.156 | 39,300,900 | +0.10(+1.24%) |
Feb 09, 2018 | 7.950 | 8.069 | 7.713 | 8.056 | 76,452,760 | +0.34(+4.45%) |
Feb 08, 2018 | 7.957 | 8.031 | 7.701 | 7.713 | 67,526,096 | -0.22(-2.75%) |
Feb 07, 2018 | 8.113 | 8.197 | 7.913 | 7.932 | 68,759,584 | -0.22(-2.68%) |
Feb 06, 2018 | 7.694 | 8.175 | 7.663 | 8.150 | 60,228,152 | +0.41(+5.32%) |
Feb 05, 2018 | 7.888 | 8.069 | 7.582 | 7.738 | 57,672,832 | -0.09(-1.12%) |
Feb 02, 2018 | 8.031 | 8.069 | 7.819 | 7.825 | 51,994,604 | -0.40(-4.86%) |
Feb 01, 2018 | 8.169 | 8.331 | 8.162 | 8.225 | 40,544,492 | +0.06(+0.69%) |
Jan 31, 2018 | 8.368 | 8.375 | 8.066 | 8.169 | 42,644,428 | +0.06(+0.77%) |
Jan 30, 2018 | 8.150 | 8.169 | 8.044 | 8.106 | 35,052,304 | -0.04(-0.46%) |
Jan 29, 2018 | 8.244 | 8.262 | 8.094 | 8.144 | 24,051,308 | -0.04(-0.46%) |
Jan 26, 2018 | 8.131 | 8.231 | 8.044 | 8.181 | 46,186,268 | +0.10(+1.24%) |
Jan 25, 2018 | 8.281 | 8.286 | 8.056 | 8.081 | 42,648,572 | -0.14(-1.75%) |
Jan 24, 2018 | 8.106 | 8.303 | 8.013 | 8.225 | 58,118,204 | +0.30(+3.78%) |
Jan 23, 2018 | 7.981 | 8.003 | 7.850 | 7.925 | 78,885,760 | -0.39(-4.65%) |
Jan 22, 2018 | 8.287 | 8.312 | 8.206 | 8.312 | 31,670,726 | -0.02(-0.30%) |
Jan 19, 2018 | 8.362 | 8.381 | 8.253 | 8.337 | 42,005,464 | +0.01(+0.07%) |
Jan 18, 2018 | 8.375 | 8.418 | 8.262 | 8.331 | 42,076,368 | +0.00(+0.00%) |
Jan 17, 2018 | 8.250 | 8.337 | 8.237 | 8.331 | 47,092,528 | +0.11(+1.37%) |
Jan 16, 2018 | 8.287 | 8.306 | 8.159 | 8.219 | 65,415,160 | -0.22(-2.66%) |
Jan 12, 2018 | 8.443 | 8.443 | 8.443 | 0 | +0.05(+0.59%) | |
Jan 11, 2018 | 8.244 | 8.400 | 8.237 | 8.393 | 24,054,224 | +0.19(+2.28%) |
Jan 10, 2018 | 8.206 | 26,045,390 | -0.06(-0.68%) | |||
Jan 09, 2018 | 8.362 | 8.375 | 8.225 | 8.262 | 50,004,484 | -0.05(-0.60%) |
Jan 08, 2018 | 8.275 | 8.312 | 8.225 | 8.312 | 28,054,432 | +0.14(+1.76%) |
Jan 05, 2018 | 7.988 | 8.169 | 7.944 | 8.169 | 32,118,324 | +0.16(+2.03%) |
Jan 04, 2018 | 8.131 | 8.169 | 8.000 | 8.006 | 35,302,884 | -0.01(-0.16%) |
Jan 03, 2018 | 7.988 | 8.031 | 7.913 | 8.019 | 32,768,680 | +0.05(+0.63%) |