Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.41(+5.47%) | |
Mar 28, 2018 | 7.730 | 7.790 | 7.420 | 7.490 | 37,235 | -0.19(-2.47%) |
Mar 27, 2018 | 7.710 | 7.720 | 7.510 | 7.680 | 15,040 | -0.13(-1.66%) |
Mar 26, 2018 | 7.560 | 7.810 | 7.460 | 7.810 | 24,412 | +0.31(+4.13%) |
Mar 23, 2018 | 7.510 | 7.600 | 7.179 | 7.500 | 46,467 | -0.02(-0.27%) |
Mar 22, 2018 | 7.750 | 7.835 | 7.450 | 7.520 | 54,562 | -0.20(-2.59%) |
Mar 21, 2018 | 7.850 | 7.930 | 7.520 | 7.720 | 137,327 | -0.06(-0.77%) |
Mar 20, 2018 | 7.850 | 7.962 | 7.780 | 7.780 | 74,321 | -0.03(-0.38%) |
Mar 19, 2018 | 7.910 | 7.920 | 7.511 | 7.810 | 37,684 | -0.13(-1.64%) |
Mar 16, 2018 | 8.060 | 8.100 | 7.940 | 7.940 | 187,169 | -0.28(-3.41%) |
Mar 15, 2018 | 8.350 | 8.550 | 7.510 | 8.220 | 151,905 | -1.06(-11.42%) |
Mar 14, 2018 | 9.380 | 9.380 | 9.210 | 9.280 | 17,424 | -0.05(-0.54%) |
Mar 13, 2018 | 9.640 | 9.640 | 9.330 | 9.330 | 13,283 | -0.27(-2.81%) |
Mar 12, 2018 | 9.730 | 9.730 | 9.410 | 9.600 | 14,984 | -0.01(-0.10%) |
Mar 09, 2018 | 9.510 | 9.610 | 9.300 | 9.610 | 19,178 | +0.23(+2.45%) |
Mar 08, 2018 | 9.830 | 9.830 | 9.193 | 9.380 | 14,277 | -0.42(-4.29%) |
Mar 07, 2018 | 10.44 | 9.800 | 42,348 | +0.09(+0.93%) | ||
Mar 06, 2018 | 9.440 | 9.910 | 9.180 | 9.710 | 47,635 | +0.34(+3.63%) |
Mar 05, 2018 | 9.040 | 9.520 | 9.040 | 9.370 | 16,976 | -0.03(-0.32%) |
Mar 02, 2018 | 9.280 | 9.400 | 9.250 | 9.400 | 9,631 | -0.03(-0.32%) |
Mar 01, 2018 | 9.110 | 9.500 | 8.890 | 9.430 | 17,535 | +0.53(+5.96%) |
Feb 28, 2018 | 8.900 | 9.112 | 8.900 | 8.900 | 17,617 | -0.08(-0.89%) |
Feb 27, 2018 | 9.170 | 9.254 | 8.800 | 8.980 | 15,681 | -0.20(-2.18%) |
Feb 26, 2018 | 9.000 | 9.215 | 9.000 | 9.180 | 12,890 | +0.25(+2.80%) |
Feb 23, 2018 | 8.620 | 8.930 | 8.620 | 8.930 | 6,567 | +0.22(+2.53%) |
Feb 22, 2018 | 8.950 | 8.610 | 8.710 | 17,773 | -0.28(-3.11%) | |
Feb 21, 2018 | 8.866 | 9.010 | 8.821 | 8.990 | 7,069 | +0.20(+2.28%) |
Feb 20, 2018 | 8.850 | 9.035 | 8.790 | 8.790 | 20,163 | -0.18(-2.01%) |
Feb 16, 2018 | 8.970 | 8.970 | 8.970 | 0 | +0.32(+3.70%) | |
Feb 15, 2018 | 8.550 | 8.730 | 8.421 | 8.650 | 15,689 | +0.23(+2.73%) |
Feb 14, 2018 | 8.300 | 8.650 | 8.300 | 8.420 | 13,469 | -0.02(-0.24%) |
Feb 13, 2018 | 8.310 | 8.490 | 8.310 | 8.440 | 9,379 | +0.01(+0.12%) |
Feb 12, 2018 | 8.000 | 8.480 | 8.000 | 8.430 | 17,274 | +0.43(+5.37%) |
Feb 09, 2018 | 7.970 | 8.265 | 7.843 | 8.000 | 26,012 | -0.06(-0.74%) |
Feb 08, 2018 | 8.350 | 8.601 | 8.030 | 8.060 | 21,898 | -0.25(-3.01%) |
Feb 07, 2018 | 8.320 | 8.410 | 8.200 | 8.310 | 14,258 | -0.05(-0.60%) |
Feb 06, 2018 | 8.500 | 9.410 | 8.160 | 8.360 | 26,727 | -0.14(-1.65%) |
Feb 05, 2018 | 8.460 | 8.720 | 8.320 | 8.500 | 36,747 | +0.00(+0.00%) |
Feb 02, 2018 | 8.810 | 8.810 | 8.280 | 8.500 | 42,978 | -0.35(-3.95%) |
Feb 01, 2018 | 9.140 | 9.380 | 8.770 | 8.850 | 40,821 | -0.35(-3.80%) |
Jan 31, 2018 | 9.830 | 9.830 | 9.030 | 9.200 | 53,745 | -0.66(-6.69%) |
Jan 30, 2018 | 9.950 | 9.950 | 9.770 | 9.860 | 33,424 | -0.09(-0.90%) |
Jan 29, 2018 | 10.06 | 10.06 | 9.900 | 9.950 | 9,588 | -0.25(-2.45%) |
Jan 26, 2018 | 10.25 | 10.25 | 10.06 | 10.20 | 8,836 | -0.05(-0.49%) |
Jan 25, 2018 | 10.21 | 10.33 | 10.06 | 10.25 | 17,012 | +0.14(+1.38%) |
Jan 24, 2018 | 10.40 | 10.44 | 10.10 | 10.11 | 26,656 | -0.33(-3.16%) |
Jan 23, 2018 | 10.30 | 10.52 | 10.28 | 10.44 | 12,139 | +0.06(+0.58%) |
Jan 22, 2018 | 10.27 | 10.54 | 10.27 | 10.38 | 20,170 | +0.05(+0.48%) |
Jan 19, 2018 | 10.14 | 10.33 | 10.06 | 10.33 | 33,582 | +0.18(+1.77%) |
Jan 18, 2018 | 10.17 | 10.24 | 10.11 | 10.15 | 19,684 | -0.10(-0.98%) |
Jan 17, 2018 | 10.27 | 10.27 | 10.13 | 10.25 | 8,776 | +0.01(+0.10%) |
Jan 16, 2018 | 10.39 | 10.48 | 10.18 | 10.24 | 38,874 | -0.15(-1.44%) |
Jan 12, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.17(-1.61%) | |
Jan 11, 2018 | 10.12 | 10.64 | 10.07 | 10.56 | 31,798 | +0.41(+4.04%) |
Jan 10, 2018 | 10.18 | 10.24 | 10.05 | 10.15 | 33,734 | -0.05(-0.49%) |
Jan 09, 2018 | 10.40 | 10.50 | 10.15 | 10.20 | 11,078 | -0.24(-2.30%) |
Jan 08, 2018 | 10.83 | 10.83 | 10.33 | 10.44 | 28,433 | -0.15(-1.42%) |
Jan 05, 2018 | 11.12 | 11.12 | 10.54 | 10.59 | 24,168 | -0.56(-5.02%) |
Jan 04, 2018 | 11.17 | 11.37 | 10.62 | 11.15 | 46,991 | -0.06(-0.54%) |
Jan 03, 2018 | 10.47 | 11.38 | 10.47 | 11.21 | 50,799 | +0.79(+7.58%) |