Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.842 | 8.842 | 8.842 | 0 | +0.08(+0.89%) | |
Mar 28, 2018 | 8.703 | 8.790 | 8.686 | 8.764 | 641,362 | +0.03(+0.40%) |
Mar 27, 2018 | 8.790 | 8.816 | 8.695 | 8.729 | 505,334 | -0.05(-0.59%) |
Mar 26, 2018 | 8.773 | 8.834 | 8.695 | 8.782 | 499,175 | +0.08(+0.90%) |
Mar 23, 2018 | 8.755 | 8.825 | 8.703 | 8.703 | 490,714 | -0.06(-0.69%) |
Mar 22, 2018 | 8.599 | 8.860 | 8.599 | 8.764 | 592,628 | +0.13(+1.51%) |
Mar 21, 2018 | 8.651 | 8.703 | 8.608 | 8.634 | 752,688 | -0.05(-0.60%) |
Mar 20, 2018 | 8.825 | 8.877 | 8.625 | 8.686 | 744,732 | -0.17(-1.87%) |
Mar 19, 2018 | 8.825 | 8.855 | 8.729 | 8.851 | 432,640 | +0.03(+0.39%) |
Mar 16, 2018 | 8.782 | 8.851 | 8.708 | 8.816 | 818,526 | +0.03(+0.40%) |
Mar 15, 2018 | 8.886 | 8.886 | 8.755 | 8.782 | 612,924 | -0.08(-0.88%) |
Mar 14, 2018 | 8.825 | 8.869 | 8.799 | 8.860 | 766,717 | +0.04(+0.49%) |
Mar 13, 2018 | 8.860 | 8.890 | 8.799 | 8.816 | 560,691 | +0.00(+0.00%) |
Mar 12, 2018 | 8.782 | 8.882 | 8.782 | 8.816 | 684,633 | +0.03(+0.30%) |
Mar 09, 2018 | 8.764 | 8.799 | 8.712 | 8.790 | 496,341 | +0.05(+0.60%) |
Mar 08, 2018 | 8.747 | 8.782 | 8.712 | 8.738 | 683,117 | -0.02(-0.20%) |
Mar 07, 2018 | 8.708 | 8.755 | 668,978 | +0.03(+0.30%) | ||
Mar 06, 2018 | 8.747 | 8.799 | 8.651 | 8.729 | 795,422 | -0.02(-0.20%) |
Mar 05, 2018 | 8.721 | 8.803 | 8.712 | 8.747 | 525,471 | +0.02(+0.20%) |
Mar 02, 2018 | 8.686 | 8.769 | 8.608 | 8.729 | 817,199 | +0.03(+0.30%) |
Mar 01, 2018 | 8.773 | 8.816 | 8.625 | 8.703 | 686,626 | -0.08(-0.89%) |
Feb 28, 2018 | 8.973 | 8.973 | 8.764 | 8.782 | 1,178,777 | -0.17(-1.85%) |
Feb 27, 2018 | 9.303 | 9.312 | 8.947 | 8.947 | 799,418 | -0.33(-3.56%) |
Feb 26, 2018 | 9.086 | 9.355 | 9.042 | 9.277 | 910,700 | +0.23(+2.60%) |
Feb 23, 2018 | 9.034 | 9.077 | 8.999 | 9.042 | 386,870 | +0.06(+0.68%) |
Feb 22, 2018 | 9.008 | 9.082 | 8.955 | 8.982 | 475,324 | -0.02(-0.19%) |
Feb 21, 2018 | 8.947 | 9.103 | 8.886 | 8.999 | 541,745 | +0.03(+0.39%) |
Feb 20, 2018 | 9.051 | 9.103 | 8.964 | 8.964 | 449,406 | -0.10(-1.06%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.03(+0.39%) | |
Feb 15, 2018 | 9.016 | 9.060 | 8.938 | 9.025 | 491,505 | +0.06(+0.68%) |
Feb 14, 2018 | 8.877 | 9.008 | 8.877 | 8.964 | 724,477 | +0.01(+0.10%) |
Feb 13, 2018 | 8.773 | 8.982 | 8.764 | 8.955 | 806,698 | +0.16(+1.78%) |
Feb 12, 2018 | 8.660 | 8.808 | 8.634 | 8.799 | 867,928 | +0.14(+1.61%) |
Feb 09, 2018 | 8.660 | 8.721 | 8.477 | 8.660 | 1,052,266 | +0.04(+0.50%) |
Feb 08, 2018 | 8.790 | 8.829 | 8.608 | 8.616 | 956,543 | -0.16(-1.78%) |
Feb 07, 2018 | 8.782 | 8.825 | 8.738 | 8.773 | 1,027,342 | -0.01(-0.10%) |
Feb 06, 2018 | 8.642 | 8.912 | 8.634 | 8.782 | 1,109,981 | -0.11(-1.27%) |
Feb 05, 2018 | 8.982 | 9.086 | 8.747 | 8.895 | 840,081 | -0.15(-1.63%) |
Feb 02, 2018 | 9.164 | 9.199 | 9.025 | 9.042 | 654,008 | -0.18(-1.98%) |
Feb 01, 2018 | 9.164 | 9.303 | 9.138 | 9.225 | 1,500,903 | +0.05(+0.57%) |
Jan 31, 2018 | 9.303 | 9.347 | 9.155 | 9.173 | 976,890 | -0.07(-0.75%) |
Jan 30, 2018 | 9.382 | 9.390 | 9.216 | 9.242 | 605,970 | -0.17(-1.76%) |
Jan 29, 2018 | 9.634 | 9.634 | 9.395 | 9.408 | 949,773 | -0.21(-2.17%) |
Jan 26, 2018 | 9.764 | 9.764 | 9.616 | 9.616 | 535,649 | -0.13(-1.34%) |
Jan 25, 2018 | 9.834 | 9.877 | 9.747 | 9.747 | 451,994 | -0.09(-0.88%) |
Jan 24, 2018 | 9.842 | 9.868 | 9.781 | 9.834 | 249,383 | +0.01(+0.09%) |
Jan 23, 2018 | 9.781 | 9.838 | 9.738 | 9.825 | 248,831 | +0.07(+0.71%) |
Jan 22, 2018 | 9.747 | 9.795 | 9.695 | 9.755 | 298,373 | +0.03(+0.27%) |
Jan 19, 2018 | 9.668 | 9.773 | 9.668 | 9.729 | 267,299 | +0.04(+0.45%) |
Jan 18, 2018 | 9.721 | 9.747 | 9.668 | 9.686 | 537,457 | -0.07(-0.71%) |
Jan 17, 2018 | 9.781 | 9.799 | 9.729 | 9.755 | 481,740 | +0.01(+0.09%) |
Jan 16, 2018 | 9.851 | 9.929 | 9.712 | 9.747 | 399,198 | -0.08(-0.80%) |
Jan 12, 2018 | 9.825 | 9.825 | 9.825 | 0 | -0.10(-1.05%) | |
Jan 11, 2018 | 9.712 | 9.981 | 9.712 | 9.929 | 923,552 | +0.21(+2.15%) |
Jan 10, 2018 | 9.721 | 460,707 | +0.01(+0.09%) | |||
Jan 09, 2018 | 9.781 | 9.799 | 9.712 | 9.712 | 559,833 | -0.09(-0.89%) |
Jan 08, 2018 | 9.755 | 9.886 | 9.755 | 9.799 | 444,876 | +0.02(+0.18%) |
Jan 05, 2018 | 9.721 | 9.816 | 9.668 | 9.781 | 500,946 | +0.06(+0.63%) |
Jan 04, 2018 | 9.781 | 9.842 | 9.716 | 9.721 | 620,992 | -0.04(-0.45%) |
Jan 03, 2018 | 9.825 | 9.877 | 9.764 | 9.764 | 372,176 | -0.07(-0.71%) |