Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.310 | 8.310 | 8.310 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 8.340 | 8.360 | 8.220 | 8.270 | 42,720 | -0.13(-1.55%) |
Mar 27, 2018 | 8.400 | 8.450 | 8.370 | 8.400 | 15,055 | -0.02(-0.24%) |
Mar 26, 2018 | 8.434 | 8.530 | 8.380 | 8.420 | 48,095 | -0.01(-0.14%) |
Mar 23, 2018 | 8.480 | 8.490 | 8.380 | 8.432 | 9,147 | -0.10(-1.20%) |
Mar 22, 2018 | 8.518 | 8.560 | 8.518 | 8.535 | 6,294 | +0.03(+0.41%) |
Mar 21, 2018 | 8.495 | 8.520 | 8.460 | 8.500 | 10,992 | +0.09(+1.06%) |
Mar 20, 2018 | 8.510 | 8.540 | 8.411 | 8.411 | 25,075 | -0.17(-1.97%) |
Mar 19, 2018 | 8.390 | 8.600 | 8.301 | 8.580 | 77,253 | +0.08(+0.94%) |
Mar 16, 2018 | 8.480 | 8.508 | 8.460 | 8.500 | 16,757 | -0.04(-0.47%) |
Mar 15, 2018 | 8.520 | 8.567 | 8.430 | 8.540 | 47,537 | -0.04(-0.47%) |
Mar 14, 2018 | 8.510 | 8.580 | 8.467 | 8.580 | 47,480 | +0.05(+0.59%) |
Mar 13, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 43,151 | -0.09(-0.99%) |
Mar 12, 2018 | 8.520 | 8.640 | 8.520 | 8.615 | 7,977 | -0.00(-0.06%) |
Mar 09, 2018 | 8.620 | 8.640 | 8.521 | 8.620 | 70,878 | -0.02(-0.23%) |
Mar 08, 2018 | 8.650 | 8.650 | 8.580 | 8.640 | 10,950 | +0.05(+0.58%) |
Mar 07, 2018 | 8.550 | 8.590 | 101,064 | -0.37(-4.13%) | ||
Mar 06, 2018 | 9.010 | 9.010 | 8.906 | 8.960 | 3,164 | -0.06(-0.67%) |
Mar 05, 2018 | 8.866 | 9.020 | 8.850 | 9.020 | 5,868 | +0.10(+1.12%) |
Mar 02, 2018 | 9.050 | 9.055 | 8.820 | 8.920 | 11,405 | -0.06(-0.67%) |
Mar 01, 2018 | 8.950 | 9.030 | 8.890 | 8.980 | 22,598 | +0.16(+1.81%) |
Feb 28, 2018 | 8.730 | 8.890 | 8.720 | 8.820 | 81,791 | +0.26(+3.04%) |
Feb 27, 2018 | 8.800 | 8.800 | 8.550 | 8.560 | 77,049 | -0.29(-3.29%) |
Feb 26, 2018 | 8.910 | 8.950 | 8.830 | 8.851 | 10,487 | -0.09(-0.99%) |
Feb 23, 2018 | 8.920 | 8.950 | 8.900 | 8.940 | 5,760 | -0.03(-0.33%) |
Feb 22, 2018 | 8.970 | 8.970 | 8,603 | +0.14(+1.59%) | ||
Feb 21, 2018 | 8.800 | 8.870 | 8.780 | 8.830 | 55,332 | +0.03(+0.34%) |
Feb 20, 2018 | 8.850 | 8.850 | 8.770 | 8.800 | 5,996 | +0.00(+0.00%) |
Feb 16, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.10(-1.12%) | |
Feb 15, 2018 | 8.870 | 8.950 | 8.820 | 8.900 | 18,007 | +0.05(+0.56%) |
Feb 14, 2018 | 8.900 | 8.900 | 8.820 | 8.850 | 19,165 | -0.07(-0.78%) |
Feb 13, 2018 | 8.910 | 8.950 | 8.847 | 8.920 | 23,127 | -0.14(-1.55%) |
Feb 12, 2018 | 9.010 | 9.060 | 8.930 | 9.060 | 32,121 | +0.02(+0.22%) |
Feb 09, 2018 | 9.020 | 9.075 | 8.974 | 9.040 | 8,129 | +0.01(+0.11%) |
Feb 08, 2018 | 9.280 | 9.280 | 9.110 | 9.030 | 29,288 | -0.22(-2.39%) |
Feb 07, 2018 | 9.260 | 9.280 | 9.212 | 9.251 | 11,111 | +0.06(+0.66%) |
Feb 06, 2018 | 9.180 | 9.279 | 9.160 | 9.190 | 38,303 | +0.07(+0.78%) |
Feb 05, 2018 | 9.040 | 9.194 | 9.000 | 9.119 | 53,119 | +0.04(+0.43%) |
Feb 02, 2018 | 9.040 | 9.150 | 9.030 | 9.080 | 9,613 | +0.04(+0.44%) |
Feb 01, 2018 | 8.967 | 9.060 | 8.930 | 9.040 | 23,157 | +0.06(+0.65%) |
Jan 31, 2018 | 9.160 | 9.160 | 8.925 | 8.982 | 30,372 | -0.24(-2.58%) |
Jan 30, 2018 | 9.140 | 9.220 | 9.090 | 9.220 | 17,266 | +0.07(+0.77%) |
Jan 29, 2018 | 9.170 | 9.200 | 9.070 | 9.150 | 36,232 | +0.13(+1.44%) |
Jan 26, 2018 | 8.974 | 9.060 | 8.971 | 9.020 | 19,367 | +0.03(+0.33%) |
Jan 25, 2018 | 8.950 | 9.000 | 8.870 | 8.990 | 32,519 | +0.08(+0.91%) |
Jan 24, 2018 | 8.850 | 8.910 | 8.840 | 8.909 | 48,713 | -0.00(-0.03%) |
Jan 23, 2018 | 8.860 | 8.921 | 8.830 | 8.911 | 27,011 | +0.01(+0.13%) |
Jan 22, 2018 | 8.990 | 8.990 | 8.880 | 8.900 | 15,667 | -0.02(-0.22%) |
Jan 19, 2018 | 8.820 | 8.980 | 8.760 | 8.920 | 27,409 | +0.06(+0.71%) |
Jan 18, 2018 | 9.020 | 9.020 | 8.770 | 8.857 | 33,440 | -0.17(-1.91%) |
Jan 17, 2018 | 9.120 | 9.120 | 9.000 | 9.030 | 41,450 | -0.09(-0.99%) |
Jan 16, 2018 | 9.300 | 9.300 | 9.110 | 9.120 | 10,093 | -0.33(-3.49%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.480 | 9.490 | 9.400 | 9.400 | 9,577 | -0.24(-2.44%) |
Jan 10, 2018 | 9.650 | 9.650 | 9.600 | 9.635 | 6,346 | -0.08(-0.86%) |
Jan 09, 2018 | 9.600 | 9.719 | 9.600 | 9.719 | 16,785 | +0.07(+0.72%) |
Jan 08, 2018 | 9.670 | 9.690 | 9.560 | 9.650 | 6,779 | -0.18(-1.83%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.810 | 9.830 | 4,486 | -0.03(-0.30%) |
Jan 04, 2018 | 9.830 | 9.900 | 9.830 | 9.860 | 8,135 | -0.08(-0.80%) |
Jan 03, 2018 | 9.820 | 9.940 | 9.820 | 9.940 | 3,525 | +0.05(+0.53%) |