Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.09(-0.96%) | |
Mar 28, 2018 | 9.024 | 9.315 | 9.024 | 9.300 | 1,015,689 | +0.35(+3.91%) |
Mar 27, 2018 | 9.031 | 9.057 | 8.793 | 8.949 | 793,941 | -0.10(-1.07%) |
Mar 26, 2018 | 8.934 | 9.076 | 8.800 | 9.046 | 653,484 | +0.22(+2.45%) |
Mar 23, 2018 | 8.957 | 9.054 | 8.815 | 8.830 | 711,383 | -0.13(-1.41%) |
Mar 22, 2018 | 8.808 | 9.046 | 8.793 | 8.957 | 1,201,484 | +0.13(+1.52%) |
Mar 21, 2018 | 8.838 | 8.882 | 8.741 | 8.823 | 745,792 | -0.03(-0.34%) |
Mar 20, 2018 | 8.920 | 8.972 | 8.741 | 8.853 | 706,911 | -0.04(-0.42%) |
Mar 19, 2018 | 8.875 | 8.897 | 8.759 | 8.890 | 850,950 | -0.01(-0.17%) |
Mar 16, 2018 | 8.766 | 8.912 | 8.627 | 8.905 | 1,501,520 | +0.15(+1.76%) |
Mar 15, 2018 | 8.810 | 8.824 | 8.692 | 8.751 | 844,846 | -0.06(-0.66%) |
Mar 14, 2018 | 8.868 | 8.883 | 8.758 | 8.810 | 574,530 | -0.04(-0.41%) |
Mar 13, 2018 | 8.861 | 8.941 | 8.795 | 8.846 | 529,046 | +0.00(+0.00%) |
Mar 12, 2018 | 8.751 | 8.923 | 8.751 | 8.846 | 534,927 | +0.04(+0.50%) |
Mar 09, 2018 | 8.868 | 8.868 | 8.575 | 8.802 | 685,557 | -0.04(-0.50%) |
Mar 08, 2018 | 8.912 | 8.971 | 8.817 | 8.846 | 443,083 | -0.06(-0.66%) |
Mar 07, 2018 | 8.949 | 8.905 | 464,210 | +0.04(+0.50%) | ||
Mar 06, 2018 | 8.824 | 8.890 | 8.663 | 8.861 | 669,100 | +0.07(+0.75%) |
Mar 05, 2018 | 8.766 | 8.868 | 8.722 | 8.795 | 643,600 | +0.01(+0.08%) |
Mar 02, 2018 | 8.656 | 8.795 | 8.575 | 8.788 | 465,859 | +0.09(+1.01%) |
Mar 01, 2018 | 8.583 | 8.839 | 8.532 | 8.700 | 574,912 | +0.08(+0.93%) |
Feb 28, 2018 | 8.692 | 8.749 | 8.597 | 8.619 | 808,771 | -0.01(-0.17%) |
Feb 27, 2018 | 8.978 | 9.022 | 8.634 | 8.634 | 631,921 | -0.31(-3.52%) |
Feb 26, 2018 | 8.773 | 8.949 | 8.678 | 8.949 | 650,854 | +0.24(+2.77%) |
Feb 23, 2018 | 8.671 | 8.758 | 8.568 | 8.707 | 514,098 | +0.07(+0.85%) |
Feb 22, 2018 | 8.634 | 1,125,680 | +0.02(+0.25%) | |||
Feb 21, 2018 | 8.832 | 8.941 | 8.612 | 8.612 | 683,960 | -0.23(-2.57%) |
Feb 20, 2018 | 8.868 | 8.985 | 8.773 | 8.839 | 939,732 | -0.04(-0.41%) |
Feb 16, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.29(+3.32%) | |
Feb 15, 2018 | 8.553 | 8.671 | 8.553 | 8.590 | 986,932 | +0.10(+1.12%) |
Feb 14, 2018 | 8.517 | 8.575 | 8.371 | 8.495 | 732,274 | -0.11(-1.28%) |
Feb 13, 2018 | 8.597 | 8.714 | 8.517 | 8.605 | 1,055,569 | -0.01(-0.17%) |
Feb 12, 2018 | 8.605 | 8.692 | 8.334 | 8.619 | 1,228,308 | +0.02(+0.26%) |
Feb 09, 2018 | 8.495 | 8.685 | 8.312 | 8.597 | 1,031,200 | +0.14(+1.64%) |
Feb 08, 2018 | 8.795 | 8.810 | 8.458 | 8.458 | 1,034,206 | -0.34(-3.91%) |
Feb 07, 2018 | 8.978 | 9.014 | 8.802 | 8.802 | 1,648,092 | -0.20(-2.27%) |
Feb 06, 2018 | 8.963 | 9.161 | 8.832 | 9.007 | 1,280,158 | -0.26(-2.76%) |
Feb 05, 2018 | 9.388 | 9.439 | 9.073 | 9.263 | 767,763 | -0.20(-2.16%) |
Feb 02, 2018 | 9.410 | 9.468 | 9.249 | 9.468 | 1,449,485 | -0.02(-0.23%) |
Feb 01, 2018 | 9.658 | 9.702 | 9.453 | 9.490 | 691,736 | -0.18(-1.89%) |
Jan 31, 2018 | 9.702 | 9.710 | 9.527 | 9.673 | 758,800 | +0.04(+0.38%) |
Jan 30, 2018 | 9.761 | 9.827 | 9.629 | 9.636 | 586,752 | -0.17(-1.72%) |
Jan 29, 2018 | 9.870 | 9.914 | 9.673 | 9.805 | 395,806 | -0.12(-1.18%) |
Jan 26, 2018 | 10.08 | 10.08 | 9.845 | 9.922 | 464,406 | -0.15(-1.45%) |
Jan 25, 2018 | 10.10 | 10.12 | 9.907 | 10.07 | 840,898 | -0.01(-0.14%) |
Jan 24, 2018 | 10.21 | 10.22 | 10.00 | 10.08 | 494,811 | -0.16(-1.57%) |
Jan 23, 2018 | 10.18 | 10.30 | 10.18 | 10.24 | 705,968 | +0.07(+0.65%) |
Jan 22, 2018 | 10.06 | 10.18 | 10.02 | 10.18 | 395,827 | +0.13(+1.31%) |
Jan 19, 2018 | 9.914 | 10.05 | 9.870 | 10.05 | 732,494 | +0.12(+1.25%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.907 | 9.922 | 623,116 | -0.11(-1.09%) |
Jan 17, 2018 | 9.995 | 10.13 | 9.944 | 10.03 | 852,571 | +0.10(+1.03%) |
Jan 16, 2018 | 10.15 | 10.20 | 9.929 | 9.929 | 847,808 | -0.13(-1.31%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.12(-1.15%) | |
Jan 11, 2018 | 10.19 | 10.23 | 10.13 | 10.18 | 535,365 | +0.03(+0.29%) |
Jan 10, 2018 | 10.22 | 10.22 | 10.02 | 10.15 | 955,655 | -0.12(-1.14%) |
Jan 09, 2018 | 10.66 | 10.66 | 10.26 | 10.27 | 880,435 | -0.42(-3.90%) |
Jan 08, 2018 | 10.61 | 10.68 | 10.54 | 10.68 | 1,441,171 | +0.07(+0.69%) |
Jan 05, 2018 | 10.51 | 10.72 | 10.49 | 10.61 | 721,027 | +0.10(+0.90%) |
Jan 04, 2018 | 10.76 | 10.77 | 10.50 | 10.51 | 430,906 | -0.17(-1.58%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.64 | 10.68 | 491,378 | -0.14(-1.28%) |