Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.685 | 8.685 | 8.685 | 0 | +0.06(+0.74%) | |
Mar 28, 2018 | 8.758 | 8.795 | 8.584 | 8.621 | 2,928,142 | -0.27(-2.99%) |
Mar 27, 2018 | 8.722 | 9.042 | 8.685 | 8.886 | 4,037,759 | -0.13(-1.42%) |
Mar 26, 2018 | 8.786 | 9.060 | 8.749 | 9.014 | 3,946,731 | +0.18(+2.07%) |
Mar 23, 2018 | 8.740 | 8.987 | 8.685 | 8.831 | 5,877,630 | +0.49(+5.93%) |
Mar 22, 2018 | 8.328 | 8.477 | 8.319 | 8.337 | 2,162,450 | -0.05(-0.65%) |
Mar 21, 2018 | 8.183 | 8.447 | 8.083 | 8.392 | 4,246,667 | +0.27(+3.36%) |
Mar 20, 2018 | 8.156 | 8.210 | 8.074 | 8.119 | 2,281,773 | -0.10(-1.22%) |
Mar 19, 2018 | 8.183 | 8.283 | 8.074 | 8.219 | 2,742,066 | +0.06(+0.78%) |
Mar 16, 2018 | 8.428 | 8.428 | 8.156 | 8.156 | 7,239,664 | -0.14(-1.64%) |
Mar 15, 2018 | 8.383 | 8.437 | 8.237 | 8.292 | 3,286,022 | -0.19(-2.25%) |
Mar 14, 2018 | 8.528 | 8.578 | 8.438 | 8.483 | 2,729,973 | -0.04(-0.43%) |
Mar 13, 2018 | 8.701 | 8.714 | 8.478 | 8.519 | 3,893,627 | -0.24(-2.70%) |
Mar 12, 2018 | 8.728 | 8.769 | 8.638 | 8.756 | 3,897,995 | -0.05(-0.62%) |
Mar 09, 2018 | 8.819 | 8.965 | 8.792 | 8.810 | 1,565,387 | -0.04(-0.41%) |
Mar 08, 2018 | 8.774 | 8.901 | 8.697 | 8.847 | 2,186,262 | +0.12(+1.35%) |
Mar 07, 2018 | 8.656 | 8.728 | 2,549,890 | -0.15(-1.64%) | ||
Mar 06, 2018 | 8.838 | 9.033 | 8.824 | 8.874 | 3,067,195 | +0.31(+3.61%) |
Mar 05, 2018 | 8.474 | 8.601 | 8.474 | 8.565 | 2,284,307 | +0.05(+0.64%) |
Mar 02, 2018 | 8.565 | 8.601 | 8.406 | 8.510 | 3,142,668 | -0.02(-0.21%) |
Mar 01, 2018 | 8.328 | 8.592 | 8.201 | 8.528 | 3,941,156 | +0.04(+0.43%) |
Feb 28, 2018 | 8.419 | 8.643 | 8.410 | 8.492 | 3,586,778 | -0.02(-0.21%) |
Feb 27, 2018 | 8.774 | 8.792 | 8.328 | 8.510 | 4,886,194 | -0.42(-4.68%) |
Feb 26, 2018 | 8.919 | 9.001 | 8.838 | 8.928 | 2,665,586 | -0.05(-0.61%) |
Feb 23, 2018 | 8.928 | 9.038 | 8.878 | 8.983 | 1,876,292 | -0.06(-0.70%) |
Feb 22, 2018 | 9.047 | 2,227,298 | +0.04(+0.40%) | |||
Feb 21, 2018 | 9.065 | 9.301 | 8.992 | 9.010 | 3,276,833 | +0.01(+0.10%) |
Feb 20, 2018 | 9.047 | 9.206 | 8.992 | 9.001 | 4,125,114 | -0.50(-5.26%) |
Feb 16, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.26(-2.70%) | |
Feb 15, 2018 | 9.529 | 9.847 | 9.529 | 9.765 | 3,581,016 | +0.02(+0.19%) |
Feb 14, 2018 | 9.310 | 9.800 | 9.283 | 9.747 | 6,788,537 | +0.47(+5.10%) |
Feb 13, 2018 | 9.329 | 9.347 | 9.192 | 9.274 | 1,721,854 | -0.02(-0.20%) |
Feb 12, 2018 | 8.856 | 9.374 | 8.856 | 9.292 | 4,651,982 | +0.51(+5.80%) |
Feb 09, 2018 | 8.992 | 9.047 | 8.583 | 8.783 | 5,237,820 | -0.27(-3.01%) |
Feb 08, 2018 | 9.274 | 9.310 | 9.038 | 9.056 | 4,302,370 | -0.26(-2.83%) |
Feb 07, 2018 | 9.419 | 9.538 | 9.297 | 9.319 | 3,019,699 | -0.09(-0.97%) |
Feb 06, 2018 | 9.565 | 9.647 | 9.401 | 9.410 | 3,768,139 | -0.20(-2.08%) |
Feb 05, 2018 | 9.783 | 9.806 | 9.392 | 9.610 | 4,394,606 | -0.09(-0.94%) |
Feb 02, 2018 | 9.910 | 9.920 | 9.674 | 9.701 | 4,163,418 | -0.52(-5.07%) |
Feb 01, 2018 | 9.992 | 10.31 | 9.956 | 10.22 | 3,196,296 | -0.04(-0.35%) |
Jan 31, 2018 | 10.11 | 10.34 | 9.983 | 10.26 | 3,226,321 | +0.15(+1.44%) |
Jan 30, 2018 | 10.09 | 10.16 | 9.974 | 10.11 | 3,740,957 | -0.11(-1.07%) |
Jan 29, 2018 | 10.55 | 10.58 | 10.20 | 10.22 | 3,230,239 | -0.42(-3.93%) |
Jan 26, 2018 | 10.56 | 10.68 | 10.44 | 10.64 | 2,529,503 | -0.03(-0.26%) |
Jan 25, 2018 | 10.64 | 10.91 | 10.52 | 10.67 | 5,786,210 | +0.05(+0.43%) |
Jan 24, 2018 | 10.37 | 10.72 | 10.32 | 10.62 | 4,880,708 | +0.35(+3.45%) |
Jan 23, 2018 | 9.901 | 10.33 | 9.815 | 10.27 | 3,638,090 | +0.26(+2.64%) |
Jan 22, 2018 | 9.947 | 10.02 | 9.883 | 10.00 | 1,687,546 | +0.08(+0.83%) |
Jan 19, 2018 | 9.929 | 9.979 | 9.874 | 9.920 | 1,800,936 | +0.05(+0.55%) |
Jan 18, 2018 | 10.00 | 10.10 | 9.783 | 9.865 | 3,710,752 | -0.17(-1.72%) |
Jan 17, 2018 | 10.03 | 10.23 | 9.992 | 10.04 | 4,424,844 | -0.07(-0.72%) |
Jan 16, 2018 | 10.15 | 10.18 | 9.901 | 10.11 | 3,334,931 | +0.05(+0.45%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.40(+4.14%) | |
Jan 11, 2018 | 9.783 | 9.820 | 9.656 | 9.665 | 2,861,076 | -0.04(-0.37%) |
Jan 10, 2018 | 9.738 | 9.820 | 9.656 | 9.701 | 3,639,485 | +0.22(+2.30%) |
Jan 09, 2018 | 9.519 | 9.624 | 9.419 | 9.483 | 2,662,053 | -0.12(-1.23%) |
Jan 08, 2018 | 9.710 | 9.729 | 9.529 | 9.601 | 1,639,115 | -0.10(-1.03%) |
Jan 05, 2018 | 9.556 | 9.810 | 9.525 | 9.701 | 2,359,089 | +0.05(+0.57%) |
Jan 04, 2018 | 9.583 | 9.656 | 9.465 | 9.647 | 3,384,585 | +0.01(+0.09%) |
Jan 03, 2018 | 9.756 | 9.774 | 9.438 | 9.638 | 3,930,153 | +0.07(+0.76%) |