Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.914 | 7.914 | 7.914 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.935 | 8.001 | 7.874 | 7.972 | 1,520,831 | +0.04(+0.46%) |
Mar 27, 2018 | 7.994 | 8.073 | 7.895 | 7.935 | 2,177,800 | -0.04(-0.55%) |
Mar 26, 2018 | 8.350 | 8.386 | 7.906 | 7.979 | 2,450,161 | -0.25(-3.00%) |
Mar 23, 2018 | 8.633 | 8.713 | 8.226 | 8.226 | 1,746,574 | -0.38(-4.39%) |
Mar 22, 2018 | 8.807 | 8.829 | 8.575 | 8.604 | 3,719,902 | -0.29(-3.27%) |
Mar 21, 2018 | 8.778 | 8.953 | 8.764 | 8.895 | 1,684,412 | +0.09(+1.07%) |
Mar 20, 2018 | 8.982 | 9.018 | 8.742 | 8.800 | 1,872,678 | -0.13(-1.46%) |
Mar 19, 2018 | 9.004 | 9.018 | 8.895 | 8.931 | 1,922,013 | -0.10(-1.13%) |
Mar 16, 2018 | 9.069 | 9.120 | 9.000 | 9.033 | 5,716,582 | -0.04(-0.48%) |
Mar 15, 2018 | 9.113 | 9.174 | 9.076 | 9.076 | 1,295,529 | -0.04(-0.40%) |
Mar 14, 2018 | 9.265 | 9.265 | 9.080 | 9.113 | 2,918,088 | -0.09(-1.03%) |
Mar 13, 2018 | 9.265 | 9.302 | 9.156 | 9.207 | 5,641,585 | -0.03(-0.31%) |
Mar 12, 2018 | 9.323 | 9.381 | 9.178 | 9.236 | 1,771,889 | -0.12(-1.24%) |
Mar 09, 2018 | 9.389 | 9.403 | 9.309 | 9.352 | 2,067,857 | +0.06(+0.63%) |
Mar 08, 2018 | 9.454 | 9.507 | 9.229 | 9.294 | 2,234,423 | -0.12(-1.31%) |
Mar 07, 2018 | 9.512 | 9.323 | 9.418 | 2,560,895 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.323 | 9.509 | 9.055 | 9.476 | 4,821,254 | +0.15(+1.64%) |
Mar 05, 2018 | 9.258 | 9.342 | 9.120 | 9.323 | 3,545,285 | +0.01(+0.08%) |
Mar 02, 2018 | 9.004 | 9.345 | 8.924 | 9.316 | 2,144,179 | +0.25(+2.72%) |
Mar 01, 2018 | 9.033 | 9.149 | 8.902 | 9.069 | 1,836,386 | +0.06(+0.65%) |
Feb 28, 2018 | 9.193 | 9.193 | 9.011 | 9.011 | 2,208,467 | -0.12(-1.35%) |
Feb 27, 2018 | 9.236 | 9.396 | 9.098 | 9.134 | 1,605,001 | -0.10(-1.10%) |
Feb 26, 2018 | 9.185 | 9.273 | 9.055 | 9.236 | 1,536,966 | +0.05(+0.55%) |
Feb 23, 2018 | 9.004 | 9.193 | 8.938 | 9.185 | 1,809,148 | +0.26(+2.93%) |
Feb 22, 2018 | 8.902 | 8.924 | 5,328,329 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.025 | 9.124 | 8.924 | 8.924 | 1,927,213 | -0.06(-0.65%) |
Feb 20, 2018 | 8.916 | 9.116 | 8.916 | 8.982 | 1,880,735 | +0.01(+0.16%) |
Feb 16, 2018 | 8.967 | 8.967 | 8.967 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.858 | 8.989 | 8.764 | 8.924 | 2,765,243 | +0.11(+1.22%) |
Feb 14, 2018 | 8.709 | 8.909 | 8.684 | 8.816 | 3,677,469 | +0.04(+0.49%) |
Feb 13, 2018 | 8.745 | 8.830 | 8.644 | 8.773 | 2,614,761 | -0.03(-0.33%) |
Feb 12, 2018 | 8.773 | 8.841 | 8.680 | 8.802 | 2,517,721 | +0.09(+0.99%) |
Feb 09, 2018 | 8.830 | 8.945 | 8.516 | 8.716 | 3,523,258 | -0.01(-0.16%) |
Feb 08, 2018 | 9.052 | 9.102 | 8.730 | 8.730 | 3,401,242 | -0.30(-3.33%) |
Feb 07, 2018 | 9.131 | 9.152 | 9.024 | 9.031 | 2,991,231 | -0.09(-1.02%) |
Feb 06, 2018 | 8.866 | 9.274 | 8.773 | 9.124 | 4,289,488 | -0.13(-1.39%) |
Feb 05, 2018 | 9.260 | 9.517 | 9.156 | 9.253 | 2,988,938 | -0.04(-0.46%) |
Feb 02, 2018 | 9.675 | 9.689 | 9.288 | 9.296 | 4,407,896 | -0.49(-5.04%) |
Feb 01, 2018 | 10.17 | 10.44 | 9.782 | 9.789 | 5,072,050 | -0.31(-3.05%) |
Jan 31, 2018 | 9.303 | 10.59 | 9.303 | 10.10 | 13,366,792 | +1.07(+11.81%) |
Jan 30, 2018 | 9.067 | 9.167 | 8.984 | 9.031 | 4,213,781 | -0.12(-1.33%) |
Jan 29, 2018 | 9.131 | 9.231 | 9.088 | 9.152 | 1,872,320 | -0.04(-0.47%) |
Jan 26, 2018 | 9.195 | 9.210 | 9.124 | 9.195 | 2,104,345 | +0.03(+0.31%) |
Jan 25, 2018 | 9.188 | 9.210 | 9.024 | 9.167 | 1,766,892 | -0.02(-0.23%) |
Jan 24, 2018 | 9.231 | 9.296 | 9.138 | 9.188 | 1,879,868 | -0.01(-0.16%) |
Jan 23, 2018 | 9.095 | 9.231 | 9.052 | 9.203 | 1,470,568 | +0.06(+0.63%) |
Jan 22, 2018 | 9.038 | 9.145 | 9.009 | 9.145 | 1,755,759 | +0.09(+0.95%) |
Jan 19, 2018 | 8.981 | 9.085 | 8.923 | 9.059 | 2,098,946 | +0.09(+1.04%) |
Jan 18, 2018 | 9.267 | 9.267 | 8.959 | 8.966 | 2,769,493 | -0.30(-3.24%) |
Jan 17, 2018 | 9.288 | 9.360 | 9.181 | 9.267 | 2,653,175 | +0.09(+0.94%) |
Jan 16, 2018 | 9.453 | 9.453 | 9.138 | 9.181 | 3,047,423 | -0.25(-2.66%) |
Jan 12, 2018 | 9.432 | 9.432 | 9.432 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.358 | 9.789 | 8.358 | 9.560 | 13,623,669 | +1.24(+14.88%) |
Jan 10, 2018 | 8.186 | 8.380 | 8.158 | 8.322 | 2,080,169 | +0.10(+1.22%) |
Jan 09, 2018 | 8.272 | 8.322 | 8.179 | 8.222 | 1,831,234 | -0.10(-1.20%) |
Jan 08, 2018 | 8.265 | 8.340 | 8.136 | 8.322 | 2,344,724 | +0.09(+1.04%) |
Jan 05, 2018 | 8.186 | 8.251 | 8.122 | 8.237 | 1,545,703 | +0.09(+1.05%) |
Jan 04, 2018 | 8.129 | 8.208 | 8.025 | 8.151 | 1,734,739 | +0.06(+0.80%) |
Jan 03, 2018 | 8.158 | 8.215 | 8.043 | 8.086 | 1,573,930 | -0.07(-0.88%) |