Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Mar 28, 2018 | 9.300 | 9.450 | 8.850 | 9.150 | 545,250 | -0.15(-1.61%) |
Mar 27, 2018 | 9.400 | 9.850 | 9.200 | 9.300 | 638,854 | +0.00(+0.00%) |
Mar 26, 2018 | 8.900 | 9.450 | 8.750 | 9.300 | 766,625 | +0.60(+6.90%) |
Mar 23, 2018 | 8.950 | 9.250 | 8.675 | 8.700 | 310,299 | -0.25(-2.79%) |
Mar 22, 2018 | 9.000 | 9.290 | 8.900 | 8.950 | 432,677 | +0.00(+0.00%) |
Mar 21, 2018 | 9.150 | 9.325 | 8.800 | 8.950 | 509,596 | -0.25(-2.72%) |
Mar 20, 2018 | 9.200 | 9.550 | 9.050 | 9.200 | 480,748 | -0.05(-0.54%) |
Mar 19, 2018 | 9.150 | 9.700 | 9.000 | 9.250 | 816,911 | +0.05(+0.54%) |
Mar 16, 2018 | 9.300 | 9.600 | 9.100 | 9.200 | 2,328,411 | -0.10(-1.08%) |
Mar 15, 2018 | 9.200 | 9.800 | 9.125 | 9.300 | 854,610 | +0.05(+0.54%) |
Mar 14, 2018 | 8.800 | 9.300 | 8.660 | 9.250 | 875,451 | +0.45(+5.11%) |
Mar 13, 2018 | 9.150 | 9.925 | 8.500 | 8.800 | 1,075,129 | -0.25(-2.76%) |
Mar 12, 2018 | 9.100 | 8.600 | 9.050 | 737,230 | +0.30(+3.43%) | |
Mar 09, 2018 | 7.900 | 9.250 | 7.800 | 8.750 | 1,273,899 | +0.85(+10.76%) |
Mar 08, 2018 | 7.350 | 7.975 | 7.325 | 7.900 | 538,894 | +0.50(+6.76%) |
Mar 07, 2018 | 6.850 | 7.475 | 6.750 | 7.400 | 732,009 | +0.55(+8.03%) |
Mar 06, 2018 | 6.850 | 6.875 | 6.600 | 6.850 | 523,587 | +0.10(+1.48%) |
Mar 05, 2018 | 6.400 | 6.800 | 6.350 | 6.750 | 907,522 | +0.30(+4.65%) |
Mar 02, 2018 | 5.900 | 6.450 | 5.850 | 6.450 | 696,763 | +0.30(+4.88%) |
Mar 01, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 901,374 | -0.10(-1.60%) |
Feb 28, 2018 | 6.300 | 6.500 | 6.200 | 6.250 | 410,458 | -0.05(-0.79%) |
Feb 27, 2018 | 6.550 | 6.650 | 6.300 | 6.300 | 336,084 | -0.25(-3.82%) |
Feb 26, 2018 | 6.600 | 6.700 | 6.350 | 6.550 | 278,511 | -0.05(-0.76%) |
Feb 23, 2018 | 6.200 | 6.700 | 6.125 | 6.600 | 553,962 | +0.40(+6.45%) |
Feb 22, 2018 | 6.400 | 6.850 | 6.150 | 6.200 | 650,683 | +0.10(+1.64%) |
Feb 21, 2018 | 6.200 | 6.350 | 6.050 | 6.100 | 922,228 | +0.00(+0.00%) |
Feb 20, 2018 | 6.050 | 6.200 | 6.050 | 6.100 | 344,265 | +0.05(+0.83%) |
Feb 16, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2018 | 6.250 | 6.275 | 5.975 | 6.100 | 428,979 | -0.15(-2.40%) |
Feb 14, 2018 | 6.150 | 6.200 | 6.100 | 6.250 | 370,744 | +0.05(+0.81%) |
Feb 13, 2018 | 6.150 | 6.275 | 5.950 | 6.200 | 385,607 | -0.05(-0.80%) |
Feb 12, 2018 | 6.100 | 6.325 | 5.950 | 6.250 | 487,867 | +0.15(+2.46%) |
Feb 09, 2018 | 6.150 | 6.250 | 5.825 | 6.100 | 887,433 | +0.05(+0.83%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.050 | 6.050 | 448,110 | -0.25(-3.97%) |
Feb 07, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 284,526 | +0.05(+0.80%) |
Feb 06, 2018 | 5.900 | 6.350 | 5.850 | 6.250 | 672,663 | +0.03(+0.40%) |
Feb 05, 2018 | 6.050 | 6.400 | 6.000 | 6.225 | 548,233 | +0.07(+1.22%) |
Feb 02, 2018 | 6.250 | 6.550 | 6.100 | 6.150 | 515,955 | -0.10(-1.60%) |
Feb 01, 2018 | 6.300 | 6.500 | 6.125 | 6.250 | 497,320 | -0.05(-0.79%) |
Jan 31, 2018 | 6.800 | 6.800 | 6.300 | 6.300 | 660,455 | -0.40(-5.97%) |
Jan 30, 2018 | 6.800 | 6.985 | 6.725 | 6.700 | 812,783 | -0.20(-2.90%) |
Jan 29, 2018 | 6.700 | 7.050 | 6.600 | 6.900 | 576,166 | +0.20(+2.99%) |
Jan 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 595,419 | -0.05(-0.74%) |
Jan 25, 2018 | 6.800 | 6.900 | 6.550 | 6.750 | 549,922 | -0.08(-1.10%) |
Jan 24, 2018 | 7.700 | 7.700 | 6.500 | 6.825 | 1,149,246 | -0.88(-11.36%) |
Jan 23, 2018 | 7.500 | 7.725 | 7.360 | 7.700 | 494,829 | +0.15(+1.99%) |
Jan 22, 2018 | 7.350 | 7.650 | 7.250 | 7.550 | 527,092 | +0.25(+3.42%) |
Jan 19, 2018 | 6.850 | 7.300 | 6.750 | 7.300 | 637,524 | +0.40(+5.80%) |
Jan 18, 2018 | 6.850 | 7.000 | 6.725 | 6.900 | 349,816 | +0.10(+1.47%) |
Jan 17, 2018 | 6.750 | 6.900 | 6.625 | 6.800 | 409,817 | +0.05(+0.74%) |
Jan 16, 2018 | 7.250 | 7.250 | 6.750 | 6.750 | 536,713 | -0.40(-5.59%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 7.400 | 7.500 | 7.150 | 7.200 | 343,578 | -0.25(-3.36%) |
Jan 10, 2018 | 7.200 | 7.450 | 251,835 | -0.05(-0.67%) | ||
Jan 09, 2018 | 7.550 | 7.700 | 7.450 | 7.500 | 329,806 | -0.05(-0.66%) |
Jan 08, 2018 | 7.700 | 7.750 | 7.300 | 7.550 | 437,659 | -0.12(-1.63%) |
Jan 05, 2018 | 7.850 | 8.000 | 7.600 | 7.675 | 305,940 | -0.12(-1.60%) |
Jan 04, 2018 | 7.400 | 7.950 | 7.250 | 7.800 | 494,117 | +0.40(+5.41%) |
Jan 03, 2018 | 7.450 | 7.760 | 7.325 | 7.400 | 389,414 | -0.20(-2.63%) |