Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.851 | 8.851 | 8.851 | 0 | +0.17(+1.99%) | |
Mar 28, 2018 | 8.720 | 8.794 | 8.621 | 8.678 | 743,807 | -0.05(-0.57%) |
Mar 27, 2018 | 9.057 | 9.081 | 8.703 | 8.728 | 617,487 | -0.27(-3.02%) |
Mar 26, 2018 | 8.983 | 9.040 | 8.892 | 8.999 | 739,908 | +0.19(+2.15%) |
Mar 23, 2018 | 9.049 | 9.131 | 8.810 | 8.810 | 502,388 | -0.22(-2.46%) |
Mar 22, 2018 | 9.271 | 9.353 | 9.032 | 9.032 | 453,207 | -0.37(-3.94%) |
Mar 21, 2018 | 9.262 | 9.468 | 9.197 | 9.402 | 376,324 | +0.16(+1.78%) |
Mar 20, 2018 | 9.353 | 9.414 | 9.213 | 9.238 | 652,922 | -0.09(-0.97%) |
Mar 19, 2018 | 9.501 | 9.517 | 9.123 | 9.328 | 605,920 | -0.24(-2.49%) |
Mar 16, 2018 | 9.526 | 9.698 | 9.369 | 9.567 | 2,250,937 | +0.03(+0.35%) |
Mar 15, 2018 | 9.534 | 9.641 | 9.427 | 9.534 | 369,809 | +0.00(+0.00%) |
Mar 14, 2018 | 9.772 | 9.809 | 9.526 | 9.534 | 403,494 | -0.16(-1.70%) |
Mar 13, 2018 | 9.740 | 9.953 | 9.670 | 9.698 | 455,662 | +0.07(+0.68%) |
Mar 12, 2018 | 9.855 | 9.921 | 9.559 | 9.633 | 747,080 | -0.22(-2.25%) |
Mar 09, 2018 | 9.904 | 9.937 | 9.740 | 9.855 | 524,964 | +0.05(+0.50%) |
Mar 08, 2018 | 9.888 | 10.00 | 9.591 | 9.805 | 684,023 | -0.08(-0.83%) |
Mar 07, 2018 | 9.962 | 9.888 | 1,023,694 | +0.22(+2.30%) | ||
Mar 06, 2018 | 9.188 | 9.682 | 9.086 | 9.666 | 1,079,940 | +0.66(+7.31%) |
Mar 05, 2018 | 8.909 | 9.040 | 8.826 | 9.007 | 921,922 | +0.01(+0.09%) |
Mar 02, 2018 | 8.752 | 9.049 | 8.629 | 8.999 | 959,866 | +0.12(+1.39%) |
Mar 01, 2018 | 8.835 | 9.057 | 8.777 | 8.876 | 1,002,854 | +0.09(+1.03%) |
Feb 28, 2018 | 8.909 | 9.012 | 8.785 | 8.785 | 730,581 | -0.13(-1.48%) |
Feb 27, 2018 | 8.958 | 9.024 | 8.892 | 8.917 | 372,789 | -0.11(-1.19%) |
Feb 26, 2018 | 8.777 | 9.090 | 8.761 | 9.024 | 652,713 | +0.35(+3.98%) |
Feb 23, 2018 | 8.818 | 8.909 | 8.604 | 8.678 | 437,887 | -0.12(-1.40%) |
Feb 22, 2018 | 8.802 | 556,277 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.810 | 8.975 | 8.777 | 8.785 | 463,131 | +0.00(+0.00%) |
Feb 20, 2018 | 8.785 | 9.007 | 8.777 | 8.785 | 880,326 | -0.10(-1.11%) |
Feb 16, 2018 | 8.884 | 8.884 | 8.884 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.678 | 8.769 | 8.563 | 8.728 | 605,011 | +0.10(+1.14%) |
Feb 14, 2018 | 8.111 | 8.637 | 7.971 | 8.629 | 611,811 | +0.34(+4.07%) |
Feb 13, 2018 | 8.210 | 8.489 | 8.210 | 8.292 | 675,606 | +0.02(+0.20%) |
Feb 12, 2018 | 8.177 | 8.358 | 8.111 | 8.275 | 712,306 | +0.18(+2.24%) |
Feb 09, 2018 | 7.848 | 8.135 | 7.716 | 8.094 | 1,244,442 | +0.34(+4.35%) |
Feb 08, 2018 | 8.226 | 8.300 | 7.757 | 7.757 | 1,069,513 | -0.49(-5.89%) |
Feb 07, 2018 | 8.193 | 8.283 | 8.061 | 8.242 | 1,043,955 | +0.02(+0.20%) |
Feb 06, 2018 | 7.823 | 8.296 | 7.782 | 8.226 | 1,454,302 | +0.30(+3.84%) |
Feb 05, 2018 | 7.963 | 8.160 | 7.774 | 7.922 | 1,149,360 | -0.10(-1.23%) |
Feb 02, 2018 | 8.423 | 8.456 | 7.839 | 8.020 | 1,766,763 | -0.51(-5.98%) |
Feb 01, 2018 | 9.131 | 9.139 | 8.489 | 8.530 | 2,359,495 | -0.60(-6.58%) |
Jan 31, 2018 | 9.731 | 9.789 | 8.966 | 9.131 | 2,504,701 | -0.67(-6.88%) |
Jan 30, 2018 | 9.995 | 10.07 | 9.698 | 9.805 | 913,264 | -0.25(-2.45%) |
Jan 29, 2018 | 10.34 | 10.37 | 10.04 | 10.05 | 927,358 | -0.34(-3.25%) |
Jan 26, 2018 | 10.32 | 10.54 | 10.22 | 10.39 | 434,071 | +0.10(+0.96%) |
Jan 25, 2018 | 10.40 | 10.45 | 10.14 | 10.29 | 462,088 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.26 | 10.26 | 508,813 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.57 | 10.27 | 10.43 | 509,010 | +0.05(+0.47%) |
Jan 22, 2018 | 10.17 | 10.38 | 10.04 | 10.38 | 680,124 | +0.21(+2.10%) |
Jan 19, 2018 | 10.21 | 10.33 | 10.16 | 10.17 | 1,256,136 | -0.09(-0.88%) |
Jan 18, 2018 | 10.32 | 10.40 | 10.22 | 10.26 | 926,764 | -0.02(-0.24%) |
Jan 17, 2018 | 10.34 | 10.42 | 10.18 | 10.28 | 881,428 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.80 | 10.24 | 10.29 | 621,370 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.06 | 11.05 | 9.981 | 10.98 | 1,018,457 | +1.03(+10.33%) |
Jan 10, 2018 | 9.986 | 10.08 | 9.929 | 9.953 | 1,647,872 | -0.04(-0.41%) |
Jan 09, 2018 | 9.937 | 10.06 | 9.879 | 9.995 | 1,077,943 | +0.02(+0.16%) |
Jan 08, 2018 | 9.921 | 10.02 | 9.856 | 9.978 | 1,139,188 | +0.06(+0.58%) |
Jan 05, 2018 | 9.945 | 10.03 | 9.814 | 9.921 | 601,026 | -0.02(-0.25%) |
Jan 04, 2018 | 10.03 | 10.09 | 9.879 | 9.945 | 584,792 | -0.03(-0.33%) |
Jan 03, 2018 | 10.04 | 10.22 | 9.904 | 9.978 | 1,128,907 | -0.01(-0.08%) |