Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.130 | 9.130 | 9.130 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 9.350 | 9.350 | 9.080 | 9.080 | 4,659 | -0.61(-6.29%) |
Mar 27, 2018 | 9.139 | 9.689 | 9.042 | 9.689 | 5,349 | +0.56(+6.12%) |
Mar 26, 2018 | 9.120 | 9.280 | 9.076 | 9.130 | 3,503 | -0.06(-0.65%) |
Mar 23, 2018 | 9.260 | 9.270 | 8.797 | 9.190 | 12,337 | -0.08(-0.86%) |
Mar 22, 2018 | 9.689 | 9.689 | 9.223 | 9.270 | 11,557 | -0.43(-4.43%) |
Mar 21, 2018 | 9.390 | 9.960 | 9.390 | 9.699 | 13,539 | +0.31(+3.35%) |
Mar 19, 2018 | 9.385 | 9.385 | 9.385 | 191 | +0.23(+2.46%) | |
Mar 16, 2018 | 9.320 | 9.320 | 9.122 | 9.160 | 5,544 | -0.24(-2.55%) |
Mar 15, 2018 | 9.550 | 9.671 | 9.400 | 9.400 | 9,831 | -0.02(-0.22%) |
Mar 14, 2018 | 9.640 | 9.640 | 9.421 | 9.421 | 1,834 | -0.14(-1.45%) |
Mar 13, 2018 | 9.740 | 9.761 | 9.242 | 9.560 | 4,559 | -0.09(-0.94%) |
Mar 12, 2018 | 9.433 | 9.800 | 9.395 | 9.651 | 9,856 | +0.38(+4.11%) |
Mar 09, 2018 | 9.015 | 9.280 | 9.010 | 9.270 | 11,727 | +0.02(+0.22%) |
Mar 08, 2018 | 9.030 | 9.260 | 9.010 | 9.250 | 20,255 | +0.23(+2.55%) |
Mar 07, 2018 | 9.260 | 9.300 | 8.991 | 9.020 | 12,344 | -0.24(-2.59%) |
Mar 06, 2018 | 9.310 | 9.310 | 8.990 | 9.260 | 14,799 | -0.05(-0.56%) |
Mar 05, 2018 | 9.100 | 9.499 | 9.040 | 9.312 | 22,745 | +0.21(+2.33%) |
Mar 02, 2018 | 8.790 | 9.100 | 8.790 | 9.100 | 8,170 | +0.34(+3.88%) |
Mar 01, 2018 | 8.830 | 8.989 | 8.760 | 8.760 | 6,455 | -0.14(-1.56%) |
Feb 28, 2018 | 8.930 | 8.930 | 8.770 | 8.899 | 3,429 | +0.10(+1.12%) |
Feb 27, 2018 | 9.010 | 9.100 | 8.750 | 8.800 | 12,561 | -0.20(-2.22%) |
Feb 26, 2018 | 9.130 | 9.130 | 8.982 | 9.000 | 14,529 | -0.05(-0.55%) |
Feb 23, 2018 | 9.080 | 9.200 | 8.970 | 9.050 | 6,102 | +0.04(+0.44%) |
Feb 22, 2018 | 9.170 | 9.170 | 9.000 | 9.010 | 7,292 | -0.08(-0.88%) |
Feb 21, 2018 | 9.210 | 9.310 | 9.090 | 9.090 | 14,298 | -0.14(-1.52%) |
Feb 20, 2018 | 9.380 | 9.380 | 9.030 | 9.230 | 10,322 | -0.14(-1.49%) |
Feb 16, 2018 | 9.370 | 9.370 | 9.370 | 0 | -0.06(-0.64%) | |
Feb 15, 2018 | 9.450 | 9.450 | 9.300 | 9.430 | 7,223 | -0.07(-0.74%) |
Feb 14, 2018 | 9.291 | 9.659 | 9.290 | 9.500 | 11,652 | +0.14(+1.50%) |
Feb 13, 2018 | 9.490 | 9.490 | 9.360 | 9.360 | 2,455 | +0.14(+1.52%) |
Feb 12, 2018 | 9.100 | 9.700 | 9.073 | 9.220 | 14,414 | +0.12(+1.32%) |
Feb 09, 2018 | 9.450 | 9.610 | 9.001 | 9.100 | 24,536 | -0.40(-4.21%) |
Feb 08, 2018 | 9.570 | 9.570 | 9.187 | 9.500 | 11,781 | -0.10(-1.04%) |
Feb 07, 2018 | 9.390 | 9.839 | 9.380 | 9.600 | 19,361 | +0.32(+3.45%) |
Feb 06, 2018 | 9.260 | 9.750 | 9.000 | 9.280 | 9,881 | -0.12(-1.28%) |
Feb 05, 2018 | 9.740 | 9.740 | 9.450 | 9.400 | 37,511 | -0.49(-4.95%) |
Feb 02, 2018 | 9.970 | 9.970 | 9.261 | 9.890 | 35,209 | -0.19(-1.88%) |
Feb 01, 2018 | 10.18 | 10.20 | 10.01 | 10.08 | 3,572 | -0.04(-0.40%) |
Jan 31, 2018 | 9.960 | 10.34 | 9.900 | 10.12 | 23,004 | +0.09(+0.95%) |
Jan 30, 2018 | 10.50 | 10.50 | 10.05 | 10.03 | 14,602 | -0.46(-4.43%) |
Jan 29, 2018 | 10.46 | 10.58 | 10.41 | 10.49 | 21,849 | -0.01(-0.10%) |
Jan 26, 2018 | 10.50 | 10.57 | 10.40 | 10.50 | 26,754 | +0.01(+0.10%) |
Jan 25, 2018 | 10.65 | 10.70 | 10.40 | 10.49 | 29,574 | -0.17(-1.59%) |
Jan 24, 2018 | 10.62 | 10.87 | 10.62 | 10.66 | 16,064 | +0.00(+0.00%) |
Jan 23, 2018 | 10.75 | 10.99 | 10.60 | 10.66 | 23,374 | -0.09(-0.84%) |
Jan 22, 2018 | 10.98 | 11.10 | 10.75 | 10.75 | 11,398 | -0.29(-2.67%) |
Jan 19, 2018 | 11.02 | 11.04 | 10.77 | 11.04 | 10,387 | +0.02(+0.23%) |
Jan 18, 2018 | 11.20 | 11.21 | 10.99 | 11.02 | 4,741 | -0.16(-1.43%) |
Jan 17, 2018 | 11.30 | 11.35 | 11.10 | 11.18 | 9,521 | -0.02(-0.18%) |
Jan 16, 2018 | 11.16 | 11.43 | 11.00 | 11.20 | 9,168 | +0.18(+1.63%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.08(+0.73%) | |
Jan 11, 2018 | 10.92 | 11.58 | 10.92 | 10.94 | 48,025 | -0.01(-0.09%) |
Jan 10, 2018 | 11.25 | 11.25 | 10.77 | 10.95 | 30,078 | -0.25(-2.23%) |
Jan 09, 2018 | 11.58 | 11.68 | 11.07 | 11.20 | 74,345 | -0.33(-2.86%) |
Jan 08, 2018 | 11.44 | 11.60 | 11.11 | 11.53 | 90,615 | +0.01(+0.09%) |
Jan 05, 2018 | 11.39 | 11.74 | 11.25 | 11.52 | 30,425 | +0.13(+1.11%) |
Jan 04, 2018 | 11.36 | 11.50 | 11.16 | 11.39 | 13,279 | +0.04(+0.32%) |
Jan 03, 2018 | 11.38 | 11.76 | 11.30 | 11.36 | 32,179 | +0.02(+0.15%) |