Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.14(+1.84%) | |
Mar 28, 2018 | 7.638 | 7.746 | 7.513 | 7.599 | 365,007 | -0.04(-0.51%) |
Mar 27, 2018 | 7.785 | 7.831 | 7.482 | 7.638 | 357,517 | -0.11(-1.40%) |
Mar 26, 2018 | 7.785 | 7.824 | 7.599 | 7.746 | 337,685 | +0.06(+0.81%) |
Mar 23, 2018 | 7.855 | 7.924 | 7.653 | 7.684 | 503,134 | -0.13(-1.69%) |
Mar 22, 2018 | 7.901 | 8.059 | 7.777 | 7.816 | 361,583 | -0.20(-2.51%) |
Mar 21, 2018 | 7.839 | 8.056 | 7.839 | 8.017 | 392,995 | +0.20(+2.58%) |
Mar 20, 2018 | 7.979 | 7.986 | 7.727 | 7.816 | 435,796 | -0.08(-0.98%) |
Mar 19, 2018 | 8.165 | 8.165 | 7.800 | 7.893 | 420,366 | -0.21(-2.58%) |
Mar 16, 2018 | 8.095 | 8.206 | 8.014 | 8.103 | 466,009 | +0.09(+1.06%) |
Mar 15, 2018 | 8.498 | 8.525 | 7.622 | 8.017 | 1,006,082 | -0.47(-5.57%) |
Mar 14, 2018 | 8.684 | 8.684 | 8.452 | 8.490 | 112,591 | -0.14(-1.62%) |
Mar 13, 2018 | 8.684 | 8.746 | 8.591 | 8.630 | 167,019 | -0.06(-0.71%) |
Mar 12, 2018 | 8.568 | 8.692 | 8.568 | 8.692 | 157,270 | +0.09(+1.08%) |
Mar 09, 2018 | 8.521 | 8.630 | 8.490 | 8.599 | 213,067 | +0.18(+2.12%) |
Mar 08, 2018 | 8.498 | 8.498 | 8.326 | 8.421 | 161,987 | -0.02(-0.28%) |
Mar 07, 2018 | 8.537 | 8.366 | 8.444 | 275,914 | -0.05(-0.64%) | |
Mar 06, 2018 | 8.552 | 8.576 | 8.445 | 8.498 | 129,165 | +0.01(+0.09%) |
Mar 05, 2018 | 8.467 | 8.545 | 8.366 | 8.490 | 187,419 | +0.02(+0.27%) |
Mar 02, 2018 | 8.382 | 8.467 | 8.180 | 8.467 | 324,135 | -0.01(-0.09%) |
Mar 01, 2018 | 8.436 | 8.498 | 8.312 | 8.475 | 277,916 | +0.05(+0.64%) |
Feb 28, 2018 | 8.677 | 8.684 | 8.390 | 8.421 | 235,386 | -0.21(-2.43%) |
Feb 27, 2018 | 8.754 | 8.762 | 8.607 | 8.630 | 149,879 | -0.09(-1.07%) |
Feb 26, 2018 | 8.739 | 8.739 | 8.576 | 8.723 | 121,814 | +0.02(+0.27%) |
Feb 23, 2018 | 8.684 | 8.754 | 8.568 | 8.700 | 114,245 | +0.09(+0.99%) |
Feb 22, 2018 | 8.591 | 8.615 | 184,209 | -0.16(-1.86%) | ||
Feb 21, 2018 | 8.839 | 8.839 | 8.739 | 8.777 | 153,901 | -0.05(-0.61%) |
Feb 20, 2018 | 8.909 | 8.987 | 8.801 | 8.832 | 121,106 | -0.02(-0.26%) |
Feb 16, 2018 | 8.855 | 8.855 | 8.855 | 0 | -0.20(-2.23%) | |
Feb 15, 2018 | 9.134 | 9.157 | 8.963 | 9.056 | 216,982 | -0.04(-0.43%) |
Feb 14, 2018 | 9.072 | 9.173 | 8.944 | 9.095 | 364,459 | -0.03(-0.34%) |
Feb 13, 2018 | 8.940 | 9.165 | 8.862 | 9.126 | 388,186 | +0.20(+2.26%) |
Feb 12, 2018 | 8.785 | 8.994 | 8.708 | 8.925 | 207,485 | +0.23(+2.68%) |
Feb 09, 2018 | 8.925 | 8.925 | 8.374 | 8.692 | 586,646 | -0.13(-1.49%) |
Feb 08, 2018 | 9.243 | 9.243 | 8.824 | 8.824 | 257,955 | -0.36(-3.97%) |
Feb 07, 2018 | 9.033 | 9.126 | 9.033 | 9.188 | 413,149 | +0.09(+0.94%) |
Feb 06, 2018 | 8.731 | 9.134 | 8.673 | 9.103 | 366,477 | +0.22(+2.53%) |
Feb 05, 2018 | 9.111 | 9.252 | 8.746 | 8.878 | 298,489 | -0.33(-3.54%) |
Feb 02, 2018 | 9.429 | 9.429 | 9.181 | 9.204 | 232,493 | -0.32(-3.34%) |
Feb 01, 2018 | 9.398 | 9.529 | 9.351 | 9.522 | 249,789 | +0.22(+2.33%) |
Jan 31, 2018 | 9.560 | 9.564 | 9.250 | 9.305 | 374,526 | -0.12(-1.32%) |
Jan 30, 2018 | 9.498 | 9.498 | 9.467 | 9.429 | 244,522 | -0.19(-2.01%) |
Jan 29, 2018 | 9.925 | 9.940 | 9.623 | 9.623 | 315,211 | -0.32(-3.20%) |
Jan 26, 2018 | 9.886 | 9.940 | 9.824 | 9.940 | 219,865 | +0.10(+1.02%) |
Jan 25, 2018 | 9.933 | 9.948 | 9.809 | 9.840 | 141,843 | -0.02(-0.24%) |
Jan 24, 2018 | 10.01 | 10.06 | 9.847 | 9.863 | 281,466 | -0.12(-1.17%) |
Jan 23, 2018 | 9.878 | 9.991 | 9.762 | 9.979 | 294,978 | +0.18(+1.82%) |
Jan 22, 2018 | 9.661 | 9.824 | 9.654 | 9.801 | 332,588 | +0.19(+1.94%) |
Jan 19, 2018 | 9.413 | 9.623 | 9.354 | 9.615 | 273,065 | +0.23(+2.48%) |
Jan 18, 2018 | 9.584 | 9.584 | 9.374 | 9.382 | 395,535 | -0.19(-2.02%) |
Jan 17, 2018 | 9.754 | 9.754 | 9.545 | 9.576 | 395,575 | -0.17(-1.75%) |
Jan 16, 2018 | 9.886 | 9.964 | 9.716 | 9.747 | 376,843 | -0.11(-1.10%) |
Jan 12, 2018 | 9.855 | 9.855 | 9.855 | 0 | +0.06(+0.63%) | |
Jan 11, 2018 | 9.615 | 9.793 | 9.576 | 9.793 | 356,625 | +0.26(+2.68%) |
Jan 10, 2018 | 9.416 | 9.552 | 9.371 | 9.537 | 674,288 | +0.12(+1.29%) |
Jan 09, 2018 | 9.409 | 9.424 | 9.310 | 9.416 | 281,719 | +0.05(+0.57%) |
Jan 08, 2018 | 9.454 | 9.455 | 9.314 | 9.363 | 481,076 | -0.06(-0.64%) |
Jan 05, 2018 | 9.507 | 9.507 | 9.234 | 9.424 | 443,417 | -0.10(-1.03%) |
Jan 04, 2018 | 9.401 | 9.522 | 9.272 | 9.522 | 703,713 | +0.24(+2.61%) |
Jan 03, 2018 | 8.947 | 9.280 | 8.947 | 9.280 | 539,716 | +0.33(+3.72%) |