Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.768 | 8.768 | 8.768 | 0 | +0.07(+0.81%) | |
Mar 28, 2018 | 8.708 | 8.730 | 8.692 | 8.697 | 72,908 | +0.02(+0.25%) |
Mar 27, 2018 | 8.768 | 8.789 | 8.665 | 8.676 | 123,352 | -0.05(-0.56%) |
Mar 26, 2018 | 8.735 | 8.784 | 8.719 | 8.724 | 137,445 | +0.04(+0.50%) |
Mar 23, 2018 | 8.875 | 8.875 | 8.681 | 8.681 | 329,227 | -0.15(-1.71%) |
Mar 22, 2018 | 8.638 | 8.892 | 8.627 | 8.832 | 524,937 | +0.18(+2.06%) |
Mar 21, 2018 | 8.654 | 8.671 | 8.627 | 8.654 | 105,706 | +0.00(+0.00%) |
Mar 20, 2018 | 8.681 | 8.697 | 8.638 | 8.654 | 55,603 | -0.03(-0.37%) |
Mar 19, 2018 | 8.671 | 8.724 | 8.644 | 8.687 | 51,614 | -0.01(-0.12%) |
Mar 16, 2018 | 8.654 | 8.708 | 8.654 | 8.697 | 41,516 | +0.05(+0.62%) |
Mar 15, 2018 | 8.741 | 8.762 | 8.627 | 8.644 | 93,234 | -0.10(-1.11%) |
Mar 14, 2018 | 8.800 | 8.800 | 8.730 | 8.741 | 37,931 | -0.03(-0.37%) |
Mar 13, 2018 | 8.768 | 8.781 | 8.724 | 8.773 | 58,769 | +0.02(+0.25%) |
Mar 12, 2018 | 8.724 | 8.756 | 8.708 | 8.751 | 91,678 | +0.03(+0.37%) |
Mar 09, 2018 | 8.735 | 8.746 | 8.708 | 8.719 | 55,683 | +0.00(+0.00%) |
Mar 08, 2018 | 8.697 | 8.719 | 8.676 | 8.719 | 52,977 | +0.04(+0.43%) |
Mar 07, 2018 | 8.649 | 8.681 | 150,534 | -0.04(-0.43%) | ||
Mar 06, 2018 | 8.687 | 8.735 | 8.665 | 8.719 | 231,940 | +0.05(+0.62%) |
Mar 05, 2018 | 8.552 | 8.687 | 8.541 | 8.665 | 178,872 | +0.13(+1.52%) |
Mar 02, 2018 | 8.482 | 8.541 | 8.449 | 8.535 | 46,028 | +0.03(+0.38%) |
Mar 01, 2018 | 8.520 | 8.569 | 8.466 | 8.503 | 54,483 | -0.01(-0.06%) |
Feb 28, 2018 | 8.606 | 8.654 | 8.503 | 8.509 | 138,378 | -0.07(-0.82%) |
Feb 27, 2018 | 8.649 | 8.697 | 8.573 | 8.579 | 60,304 | -0.06(-0.69%) |
Feb 26, 2018 | 8.600 | 8.649 | 8.600 | 8.638 | 70,727 | +0.04(+0.44%) |
Feb 23, 2018 | 8.633 | 8.647 | 8.595 | 8.600 | 44,650 | +0.01(+0.13%) |
Feb 22, 2018 | 8.590 | 8.590 | 38,328 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.681 | 8.730 | 8.627 | 8.627 | 78,182 | -0.04(-0.44%) |
Feb 20, 2018 | 8.730 | 8.739 | 8.638 | 8.665 | 57,930 | -0.08(-0.92%) |
Feb 16, 2018 | 8.746 | 8.746 | 8.746 | 0 | +0.09(+1.00%) | |
Feb 15, 2018 | 8.778 | 8.778 | 8.644 | 8.660 | 54,488 | -0.06(-0.68%) |
Feb 14, 2018 | 8.719 | 8.756 | 8.700 | 8.719 | 87,503 | -0.01(-0.06%) |
Feb 13, 2018 | 8.600 | 8.741 | 8.579 | 8.724 | 275,016 | +0.11(+1.25%) |
Feb 12, 2018 | 8.573 | 8.654 | 8.568 | 8.617 | 214,331 | +0.06(+0.69%) |
Feb 09, 2018 | 8.617 | 8.676 | 8.466 | 8.557 | 127,697 | -0.03(-0.29%) |
Feb 08, 2018 | 8.687 | 8.735 | 8.582 | 8.582 | 92,789 | -0.05(-0.58%) |
Feb 07, 2018 | 8.568 | 8.687 | 8.568 | 8.633 | 106,182 | +0.06(+0.66%) |
Feb 06, 2018 | 8.358 | 8.606 | 8.298 | 8.576 | 186,613 | +0.11(+1.24%) |
Feb 05, 2018 | 8.703 | 8.706 | 8.310 | 8.471 | 205,668 | -0.28(-3.20%) |
Feb 02, 2018 | 8.859 | 8.859 | 8.746 | 8.751 | 111,242 | -0.12(-1.34%) |
Feb 01, 2018 | 8.800 | 8.902 | 8.800 | 8.870 | 57,747 | +0.05(+0.61%) |
Jan 31, 2018 | 8.919 | 8.946 | 8.800 | 8.816 | 125,392 | -0.09(-0.97%) |
Jan 30, 2018 | 8.962 | 8.967 | 8.892 | 8.902 | 102,744 | -0.08(-0.84%) |
Jan 29, 2018 | 9.021 | 9.032 | 8.962 | 8.978 | 131,846 | -0.05(-0.60%) |
Jan 26, 2018 | 9.053 | 9.053 | 8.996 | 9.032 | 210,053 | +0.01(+0.12%) |
Jan 25, 2018 | 9.048 | 9.059 | 9.005 | 9.021 | 109,517 | -0.04(-0.42%) |
Jan 24, 2018 | 9.037 | 9.070 | 9.026 | 9.059 | 98,881 | +0.00(+0.00%) |
Jan 23, 2018 | 9.043 | 9.069 | 9.016 | 9.059 | 131,631 | +0.03(+0.36%) |
Jan 22, 2018 | 8.989 | 9.048 | 8.988 | 9.026 | 108,512 | +0.03(+0.38%) |
Jan 19, 2018 | 8.962 | 8.999 | 8.951 | 8.992 | 99,747 | +0.03(+0.34%) |
Jan 18, 2018 | 8.994 | 9.002 | 8.937 | 8.962 | 138,747 | -0.02(-0.18%) |
Jan 17, 2018 | 8.978 | 9.005 | 8.951 | 8.978 | 143,708 | +0.00(+0.00%) |
Jan 16, 2018 | 9.048 | 9.059 | 8.972 | 8.978 | 221,089 | -0.03(-0.36%) |
Jan 12, 2018 | 9.010 | 9.010 | 9.010 | 0 | +0.08(+0.84%) | |
Jan 11, 2018 | 8.886 | 8.951 | 8.875 | 8.935 | 191,913 | +0.05(+0.55%) |
Jan 10, 2018 | 8.929 | 8.946 | 8.854 | 8.886 | 1,648,454 | -0.03(-0.36%) |
Jan 09, 2018 | 8.994 | 9.010 | 8.919 | 8.919 | 309,088 | -0.10(-1.14%) |
Jan 08, 2018 | 8.978 | 9.021 | 8.951 | 9.021 | 466,188 | +0.06(+0.66%) |
Jan 05, 2018 | 8.989 | 8.989 | 8.935 | 8.962 | 158,205 | +0.01(+0.06%) |
Jan 04, 2018 | 9.016 | 9.034 | 8.951 | 8.956 | 134,524 | -0.04(-0.42%) |
Jan 03, 2018 | 9.032 | 9.053 | 8.989 | 8.994 | 389,622 | -0.02(-0.24%) |