Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.927 | 6.927 | 6.927 | 0 | +0.18(+2.59%) | |
Mar 28, 2018 | 6.844 | 6.880 | 6.669 | 6.752 | 646,840 | -0.10(-1.48%) |
Mar 27, 2018 | 7.000 | 7.037 | 6.844 | 6.853 | 762,871 | -0.12(-1.72%) |
Mar 26, 2018 | 7.019 | 7.267 | 6.940 | 6.973 | 1,652,551 | -0.03(-0.39%) |
Mar 23, 2018 | 7.111 | 7.120 | 6.917 | 7.000 | 837,334 | -0.11(-1.55%) |
Mar 22, 2018 | 7.065 | 7.230 | 6.973 | 7.111 | 762,111 | +0.01(+0.13%) |
Mar 21, 2018 | 7.286 | 7.304 | 7.014 | 7.102 | 640,157 | -0.20(-2.77%) |
Mar 20, 2018 | 7.295 | 7.323 | 7.175 | 7.304 | 471,965 | +0.01(+0.13%) |
Mar 19, 2018 | 7.452 | 7.507 | 7.106 | 7.295 | 1,253,430 | -0.19(-2.58%) |
Mar 16, 2018 | 7.553 | 7.663 | 7.433 | 7.488 | 965,030 | -0.11(-1.45%) |
Mar 15, 2018 | 7.700 | 7.774 | 7.525 | 7.599 | 1,105,860 | -0.09(-1.20%) |
Mar 14, 2018 | 7.663 | 7.783 | 7.663 | 7.691 | 1,287,591 | +0.03(+0.36%) |
Mar 13, 2018 | 7.673 | 7.811 | 7.553 | 7.663 | 1,655,107 | +0.02(+0.24%) |
Mar 12, 2018 | 7.691 | 7.875 | 7.571 | 7.645 | 1,617,740 | -0.01(-0.12%) |
Mar 09, 2018 | 8.004 | 8.096 | 7.599 | 7.654 | 916,079 | -0.32(-4.04%) |
Mar 08, 2018 | 8.032 | 8.036 | 7.921 | 7.977 | 332,902 | -0.02(-0.23%) |
Mar 07, 2018 | 8.086 | 7.903 | 7.995 | 732,781 | -0.02(-0.23%) | |
Mar 06, 2018 | 8.105 | 8.170 | 7.889 | 8.013 | 447,483 | -0.11(-1.36%) |
Mar 05, 2018 | 8.142 | 8.244 | 8.087 | 8.124 | 382,745 | -0.09(-1.12%) |
Mar 02, 2018 | 8.078 | 8.294 | 8.004 | 8.216 | 631,519 | +0.09(+1.13%) |
Mar 01, 2018 | 8.244 | 8.299 | 8.078 | 8.124 | 537,813 | -0.16(-1.89%) |
Feb 28, 2018 | 8.290 | 8.345 | 8.179 | 8.280 | 483,928 | +0.02(+0.22%) |
Feb 27, 2018 | 8.382 | 8.483 | 8.253 | 8.262 | 530,308 | -0.09(-1.10%) |
Feb 26, 2018 | 8.308 | 8.403 | 8.198 | 8.354 | 394,451 | +0.08(+1.00%) |
Feb 23, 2018 | 8.170 | 8.391 | 8.124 | 8.271 | 1,240,338 | +0.14(+1.70%) |
Feb 22, 2018 | 8.096 | 8.133 | 1,104,757 | -0.33(-3.92%) | ||
Feb 21, 2018 | 8.538 | 8.732 | 8.428 | 8.465 | 362,724 | -0.09(-1.08%) |
Feb 20, 2018 | 8.474 | 8.584 | 8.437 | 8.557 | 238,230 | +0.07(+0.87%) |
Feb 16, 2018 | 8.483 | 8.483 | 8.483 | 0 | -0.05(-0.54%) | |
Feb 15, 2018 | 8.667 | 8.667 | 8.400 | 8.529 | 403,448 | -0.14(-1.59%) |
Feb 14, 2018 | 8.290 | 8.704 | 8.280 | 8.667 | 508,945 | +0.37(+4.44%) |
Feb 13, 2018 | 8.594 | 8.695 | 8.299 | 8.299 | 673,739 | -0.37(-4.25%) |
Feb 12, 2018 | 8.723 | 8.888 | 8.557 | 8.667 | 438,145 | -0.03(-0.32%) |
Feb 09, 2018 | 8.815 | 8.833 | 8.409 | 8.695 | 639,999 | -0.05(-0.53%) |
Feb 08, 2018 | 8.852 | 8.967 | 8.686 | 8.741 | 1,996,274 | -0.07(-0.84%) |
Feb 07, 2018 | 8.649 | 8.981 | 8.640 | 8.815 | 1,046,467 | +0.09(+1.06%) |
Feb 06, 2018 | 8.271 | 8.806 | 8.271 | 8.723 | 1,461,759 | +0.35(+4.18%) |
Feb 05, 2018 | 8.603 | 8.630 | 8.290 | 8.373 | 385,139 | -0.29(-3.30%) |
Feb 02, 2018 | 9.082 | 9.082 | 8.644 | 8.658 | 529,585 | -0.45(-4.95%) |
Feb 01, 2018 | 8.888 | 9.128 | 8.888 | 9.109 | 653,194 | +0.18(+2.06%) |
Jan 31, 2018 | 8.971 | 9.004 | 8.879 | 8.925 | 505,434 | -0.03(-0.31%) |
Jan 30, 2018 | 9.137 | 9.137 | 8.934 | 8.953 | 617,593 | -0.24(-2.61%) |
Jan 29, 2018 | 9.487 | 9.487 | 9.183 | 9.192 | 1,022,093 | -0.23(-2.44%) |
Jan 26, 2018 | 9.358 | 9.441 | 9.358 | 9.423 | 361,681 | +0.08(+0.89%) |
Jan 25, 2018 | 9.211 | 9.358 | 9.202 | 9.340 | 320,942 | +0.14(+1.50%) |
Jan 24, 2018 | 9.395 | 9.469 | 9.192 | 9.202 | 602,630 | -0.18(-1.87%) |
Jan 23, 2018 | 9.284 | 9.478 | 9.274 | 9.377 | 528,377 | +0.11(+1.19%) |
Jan 22, 2018 | 9.027 | 9.266 | 9.018 | 9.266 | 761,133 | +0.26(+2.86%) |
Jan 19, 2018 | 8.999 | 9.045 | 8.934 | 9.008 | 407,886 | -0.04(-0.41%) |
Jan 18, 2018 | 9.036 | 9.054 | 8.907 | 9.045 | 667,590 | +0.01(+0.10%) |
Jan 17, 2018 | 8.962 | 9.119 | 8.925 | 9.036 | 567,606 | +0.07(+0.82%) |
Jan 16, 2018 | 9.294 | 9.312 | 8.824 | 8.962 | 883,068 | -0.36(-3.85%) |
Jan 12, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.10(+1.10%) | |
Jan 11, 2018 | 9.202 | 9.248 | 9.082 | 9.220 | 328,620 | +0.04(+0.40%) |
Jan 10, 2018 | 9.506 | 9.506 | 9.183 | 9.183 | 522,887 | -0.32(-3.39%) |
Jan 09, 2018 | 9.367 | 9.561 | 9.367 | 9.506 | 474,603 | +0.18(+1.98%) |
Jan 08, 2018 | 9.524 | 9.542 | 9.266 | 9.321 | 679,955 | -0.21(-2.22%) |
Jan 05, 2018 | 9.681 | 9.681 | 9.496 | 9.533 | 350,142 | -0.15(-1.52%) |
Jan 04, 2018 | 9.727 | 9.791 | 9.658 | 9.681 | 325,154 | -0.05(-0.47%) |
Jan 03, 2018 | 9.524 | 9.736 | 9.506 | 9.727 | 286,964 | +0.20(+2.13%) |