Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.09(-0.99%) | |
Mar 28, 2018 | 8.887 | 8.896 | 8.765 | 8.818 | 79,247 | -0.01(-0.10%) |
Mar 27, 2018 | 8.783 | 9.053 | 8.643 | 8.826 | 105,251 | +0.04(+0.50%) |
Mar 26, 2018 | 8.879 | 8.914 | 8.643 | 8.783 | 141,135 | +0.00(+0.00%) |
Mar 23, 2018 | 8.748 | 8.949 | 8.730 | 8.783 | 132,066 | +0.12(+1.41%) |
Mar 22, 2018 | 8.695 | 8.835 | 8.643 | 8.660 | 91,083 | -0.10(-1.10%) |
Mar 21, 2018 | 8.599 | 8.861 | 8.599 | 8.757 | 126,217 | +0.14(+1.62%) |
Mar 20, 2018 | 8.730 | 8.895 | 8.556 | 8.617 | 128,033 | -0.11(-1.30%) |
Mar 19, 2018 | 8.861 | 8.957 | 8.730 | 8.730 | 145,082 | -0.13(-1.48%) |
Mar 16, 2018 | 8.966 | 9.158 | 8.861 | 8.861 | 382,407 | -0.10(-1.17%) |
Mar 15, 2018 | 9.114 | 9.132 | 8.730 | 8.966 | 145,791 | -0.10(-1.15%) |
Mar 14, 2018 | 9.237 | 9.267 | 9.071 | 9.071 | 86,567 | -0.16(-1.70%) |
Mar 13, 2018 | 9.123 | 9.307 | 9.106 | 9.228 | 120,505 | +0.17(+1.83%) |
Mar 12, 2018 | 8.949 | 9.123 | 8.861 | 9.062 | 166,497 | +0.11(+1.27%) |
Mar 09, 2018 | 9.202 | 9.272 | 8.949 | 8.949 | 165,597 | -0.24(-2.57%) |
Mar 08, 2018 | 9.141 | 9.237 | 9.088 | 9.184 | 114,948 | +0.10(+1.06%) |
Mar 07, 2018 | 9.088 | 9.088 | 38,262 | -0.11(-1.23%) | ||
Mar 06, 2018 | 9.219 | 9.385 | 9.088 | 9.202 | 70,850 | +0.07(+0.76%) |
Mar 05, 2018 | 9.123 | 9.376 | 9.123 | 9.132 | 100,649 | +0.03(+0.29%) |
Mar 02, 2018 | 9.149 | 9.228 | 9.027 | 9.106 | 77,622 | -0.04(-0.48%) |
Mar 01, 2018 | 8.835 | 9.210 | 8.809 | 9.149 | 158,004 | +0.28(+3.15%) |
Feb 28, 2018 | 8.949 | 9.167 | 8.835 | 8.870 | 137,055 | +0.01(+0.10%) |
Feb 27, 2018 | 9.210 | 9.389 | 8.861 | 8.861 | 131,281 | -0.38(-4.15%) |
Feb 26, 2018 | 9.350 | 9.355 | 9.149 | 9.245 | 135,775 | -0.09(-0.94%) |
Feb 23, 2018 | 9.411 | 9.411 | 9.176 | 9.333 | 111,041 | -0.06(-0.65%) |
Feb 22, 2018 | 9.341 | 9.394 | 100,902 | +0.01(+0.09%) | ||
Feb 21, 2018 | 9.472 | 9.560 | 9.298 | 9.385 | 87,970 | -0.07(-0.74%) |
Feb 20, 2018 | 9.647 | 9.691 | 9.394 | 9.455 | 100,796 | -0.18(-1.90%) |
Feb 16, 2018 | 9.638 | 9.638 | 9.638 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 9.603 | 9.953 | 9.551 | 9.603 | 131,691 | +0.04(+0.46%) |
Feb 14, 2018 | 9.560 | 9.691 | 9.507 | 9.560 | 104,942 | +0.01(+0.09%) |
Feb 13, 2018 | 9.455 | 9.586 | 9.341 | 9.551 | 56,992 | +0.10(+1.02%) |
Feb 12, 2018 | 9.464 | 9.560 | 9.328 | 9.455 | 175,795 | +0.03(+0.28%) |
Feb 09, 2018 | 9.621 | 9.695 | 9.158 | 9.429 | 244,698 | -0.17(-1.82%) |
Feb 08, 2018 | 9.656 | 9.769 | 9.603 | 9.603 | 144,159 | -0.07(-0.72%) |
Feb 07, 2018 | 9.717 | 9.876 | 9.507 | 9.673 | 110,231 | -0.03(-0.36%) |
Feb 06, 2018 | 9.420 | 9.708 | 9.237 | 9.708 | 142,396 | +0.16(+1.65%) |
Feb 05, 2018 | 9.813 | 9.813 | 9.455 | 9.551 | 175,745 | -0.28(-2.84%) |
Feb 02, 2018 | 9.944 | 9.953 | 9.664 | 9.830 | 187,797 | -0.10(-1.05%) |
Feb 01, 2018 | 10.10 | 10.17 | 9.909 | 9.935 | 130,486 | -0.20(-1.98%) |
Jan 31, 2018 | 10.08 | 10.23 | 10.02 | 10.14 | 81,221 | +0.10(+1.04%) |
Jan 30, 2018 | 10.25 | 10.29 | 9.970 | 10.03 | 121,150 | -0.26(-2.54%) |
Jan 29, 2018 | 10.48 | 10.48 | 10.19 | 10.29 | 122,366 | -0.13(-1.26%) |
Jan 26, 2018 | 10.37 | 10.54 | 10.23 | 10.42 | 123,743 | +0.02(+0.17%) |
Jan 25, 2018 | 10.45 | 10.49 | 10.30 | 10.41 | 112,948 | -0.04(-0.42%) |
Jan 24, 2018 | 10.47 | 10.61 | 10.41 | 10.45 | 98,250 | +0.00(+0.00%) |
Jan 23, 2018 | 10.42 | 10.50 | 10.29 | 10.45 | 157,034 | +0.10(+0.93%) |
Jan 22, 2018 | 10.12 | 10.37 | 10.04 | 10.35 | 145,181 | +0.24(+2.33%) |
Jan 19, 2018 | 10.14 | 10.23 | 10.08 | 10.12 | 132,848 | -0.08(-0.77%) |
Jan 18, 2018 | 10.15 | 10.21 | 9.905 | 10.20 | 196,713 | +0.09(+0.86%) |
Jan 17, 2018 | 10.12 | 10.12 | 9.883 | 10.11 | 176,283 | +0.09(+0.87%) |
Jan 16, 2018 | 10.21 | 10.24 | 9.883 | 10.02 | 226,989 | -0.16(-1.54%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.22(-2.10%) | |
Jan 11, 2018 | 10.56 | 10.59 | 10.29 | 10.40 | 284,005 | -0.12(-1.16%) |
Jan 10, 2018 | 10.52 | 277,244 | +0.26(+2.58%) | |||
Jan 09, 2018 | 10.45 | 10.60 | 10.26 | 10.26 | 687,740 | -0.24(-2.25%) |
Jan 08, 2018 | 10.30 | 10.56 | 10.12 | 10.49 | 330,612 | +0.19(+1.88%) |
Jan 05, 2018 | 10.53 | 10.69 | 10.24 | 10.30 | 377,750 | -0.16(-1.53%) |
Jan 04, 2018 | 10.07 | 10.51 | 9.969 | 10.46 | 366,686 | +0.49(+4.90%) |
Jan 03, 2018 | 9.944 | 10.02 | 9.750 | 9.969 | 207,132 | +0.09(+0.94%) |