Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.55(+7.46%) | |
Mar 28, 2018 | 7.730 | 7.730 | 7.370 | 7.370 | 9,840 | -0.36(-4.66%) |
Mar 27, 2018 | 8.110 | 8.130 | 7.660 | 7.730 | 23,860 | -0.36(-4.45%) |
Mar 26, 2018 | 8.100 | 8.190 | 7.980 | 8.090 | 185,430 | -0.03(-0.37%) |
Mar 23, 2018 | 8.090 | 8.170 | 7.950 | 8.120 | 67,279 | +0.09(+1.12%) |
Mar 22, 2018 | 8.130 | 8.130 | 7.895 | 8.030 | 6,195 | -0.01(-0.12%) |
Mar 21, 2018 | 8.050 | 8.160 | 7.830 | 8.040 | 38,822 | -0.06(-0.74%) |
Mar 20, 2018 | 8.050 | 8.250 | 7.930 | 8.100 | 21,591 | +0.01(+0.12%) |
Mar 19, 2018 | 8.310 | 8.330 | 8.040 | 8.090 | 15,341 | -0.23(-2.76%) |
Mar 16, 2018 | 8.590 | 8.680 | 8.320 | 8.320 | 18,669 | -0.27(-3.14%) |
Mar 15, 2018 | 8.420 | 8.670 | 8.370 | 8.590 | 21,260 | +0.09(+1.06%) |
Mar 14, 2018 | 8.420 | 8.640 | 8.340 | 8.500 | 23,562 | +0.08(+0.95%) |
Mar 13, 2018 | 8.550 | 8.840 | 8.400 | 8.420 | 18,792 | -0.16(-1.86%) |
Mar 12, 2018 | 8.910 | 9.230 | 8.460 | 8.580 | 14,719 | -0.45(-4.98%) |
Mar 09, 2018 | 8.550 | 9.230 | 8.550 | 9.030 | 14,462 | -0.02(-0.22%) |
Mar 08, 2018 | 9.190 | 9.430 | 8.890 | 9.050 | 43,839 | -0.19(-2.06%) |
Mar 07, 2018 | 9.190 | 9.450 | 9.190 | 9.240 | 7,905 | +0.05(+0.54%) |
Mar 06, 2018 | 9.410 | 9.410 | 9.050 | 9.190 | 15,598 | -0.18(-1.92%) |
Mar 05, 2018 | 9.730 | 9.730 | 9.360 | 9.370 | 23,063 | -0.12(-1.26%) |
Mar 02, 2018 | 8.590 | 9.630 | 8.590 | 9.490 | 24,331 | +0.67(+7.60%) |
Mar 01, 2018 | 8.680 | 8.970 | 8.590 | 8.820 | 28,033 | +0.02(+0.23%) |
Feb 28, 2018 | 8.370 | 8.800 | 8.370 | 8.800 | 28,711 | +0.11(+1.27%) |
Feb 27, 2018 | 8.790 | 8.820 | 8.610 | 8.690 | 55,942 | -0.11(-1.25%) |
Feb 26, 2018 | 8.590 | 8.870 | 8.580 | 8.800 | 12,097 | +0.09(+1.03%) |
Feb 23, 2018 | 8.490 | 8.950 | 8.370 | 8.710 | 6,992 | +0.10(+1.16%) |
Feb 22, 2018 | 8.910 | 8.920 | 8.610 | 8.610 | 5,869 | -0.23(-2.60%) |
Feb 21, 2018 | 8.650 | 9.120 | 8.640 | 8.840 | 17,028 | -0.20(-2.21%) |
Feb 20, 2018 | 8.950 | 9.120 | 8.940 | 9.040 | 27,418 | -0.08(-0.88%) |
Feb 16, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.05(+0.55%) | |
Feb 15, 2018 | 8.990 | 9.070 | 8.900 | 9.070 | 16,060 | +0.07(+0.78%) |
Feb 14, 2018 | 8.610 | 9.220 | 8.610 | 9.000 | 26,619 | +0.40(+4.65%) |
Feb 13, 2018 | 8.490 | 8.600 | 22,576 | +0.14(+1.65%) | ||
Feb 12, 2018 | 8.270 | 8.620 | 8.270 | 8.460 | 38,899 | +0.07(+0.83%) |
Feb 09, 2018 | 8.770 | 8.770 | 8.250 | 8.390 | 44,411 | -0.22(-2.56%) |
Feb 08, 2018 | 8.800 | 8.800 | 8.640 | 8.610 | 23,815 | -0.24(-2.71%) |
Feb 07, 2018 | 9.000 | 8.800 | 8.850 | 10,393 | -0.15(-1.67%) | |
Feb 06, 2018 | 8.930 | 9.330 | 8.730 | 9.000 | 13,334 | +0.40(+4.65%) |
Feb 05, 2018 | 8.800 | 8.850 | 8.450 | 8.600 | 9,464 | -0.25(-2.82%) |
Feb 02, 2018 | 9.370 | 9.370 | 8.700 | 8.850 | 15,769 | -0.15(-1.67%) |
Feb 01, 2018 | 9.000 | 9.160 | 8.770 | 9.000 | 31,866 | +0.13(+1.47%) |
Jan 31, 2018 | 9.150 | 9.190 | 8.440 | 8.870 | 58,917 | -0.39(-4.21%) |
Jan 30, 2018 | 9.660 | 9.250 | 9.260 | 20,015 | -0.40(-4.14%) | |
Jan 29, 2018 | 9.800 | 9.890 | 9.620 | 9.660 | 27,962 | -0.33(-3.30%) |
Jan 26, 2018 | 10.23 | 10.23 | 9.740 | 9.990 | 21,499 | -0.17(-1.67%) |
Jan 25, 2018 | 10.63 | 10.65 | 10.05 | 10.16 | 25,089 | -0.47(-4.42%) |
Jan 24, 2018 | 11.23 | 11.23 | 10.51 | 10.63 | 35,641 | -0.36(-3.28%) |
Jan 23, 2018 | 11.15 | 11.16 | 10.75 | 10.99 | 45,328 | -0.04(-0.36%) |
Jan 22, 2018 | 11.50 | 11.50 | 10.68 | 11.03 | 84,358 | +0.32(+2.99%) |
Jan 19, 2018 | 10.75 | 10.97 | 10.51 | 10.71 | 28,225 | +0.13(+1.23%) |
Jan 18, 2018 | 10.66 | 10.75 | 10.40 | 10.58 | 30,993 | +0.03(+0.28%) |
Jan 17, 2018 | 10.13 | 11.01 | 10.13 | 10.55 | 101,622 | -0.05(-0.47%) |
Jan 16, 2018 | 10.99 | 10.99 | 10.37 | 10.60 | 29,625 | -0.27(-2.48%) |
Jan 15, 2018 | 11.18 | 11.18 | 10.77 | 10.87 | 18,522 | +0.02(+0.18%) |
Jan 12, 2018 | 11.05 | 11.05 | 10.83 | 10.85 | 38,542 | -0.09(-0.82%) |
Jan 11, 2018 | 11.04 | 11.04 | 10.89 | 10.94 | 60,851 | +0.01(+0.09%) |
Jan 10, 2018 | 11.15 | 11.35 | 10.93 | 10.93 | 92,764 | -0.28(-2.50%) |
Jan 09, 2018 | 11.11 | 11.32 | 10.69 | 11.21 | 38,480 | +0.36(+3.32%) |
Jan 08, 2018 | 10.35 | 11.32 | 10.35 | 10.85 | 35,300 | +0.08(+0.74%) |
Jan 05, 2018 | 10.82 | 10.90 | 10.56 | 10.77 | 12,818 | -0.03(-0.28%) |
Jan 04, 2018 | 10.17 | 11.08 | 10.01 | 10.80 | 56,029 | +0.59(+5.78%) |
Jan 03, 2018 | 9.730 | 10.28 | 9.560 | 10.21 | 28,589 | +0.32(+3.24%) |