Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.270 | 8.270 | 8.270 | 0 | +0.07(+0.88%) | |
Mar 28, 2018 | 8.198 | 8.270 | 7.973 | 8.198 | 1,594,154 | +0.04(+0.44%) |
Mar 27, 2018 | 8.442 | 8.442 | 8.108 | 8.162 | 1,780,297 | -0.31(-3.62%) |
Mar 26, 2018 | 8.216 | 8.496 | 8.171 | 8.469 | 1,414,237 | +0.41(+5.03%) |
Mar 23, 2018 | 8.288 | 8.360 | 8.045 | 8.063 | 1,273,997 | -0.20(-2.40%) |
Mar 22, 2018 | 8.775 | 8.866 | 8.243 | 8.261 | 1,798,523 | -0.64(-7.19%) |
Mar 21, 2018 | 8.748 | 9.046 | 8.730 | 8.901 | 1,018,377 | +0.17(+1.96%) |
Mar 20, 2018 | 8.694 | 8.739 | 8.568 | 8.730 | 1,408,460 | +0.08(+0.94%) |
Mar 19, 2018 | 8.658 | 8.748 | 8.428 | 8.649 | 1,129,306 | -0.09(-1.03%) |
Mar 16, 2018 | 8.568 | 8.793 | 8.550 | 8.739 | 2,440,736 | +0.17(+2.00%) |
Mar 15, 2018 | 8.694 | 8.776 | 8.550 | 8.568 | 951,909 | -0.02(-0.21%) |
Mar 14, 2018 | 8.703 | 8.793 | 8.581 | 8.586 | 1,255,463 | -0.10(-1.14%) |
Mar 13, 2018 | 9.010 | 9.037 | 8.685 | 8.685 | 1,134,015 | -0.25(-2.83%) |
Mar 12, 2018 | 9.019 | 9.136 | 8.883 | 8.938 | 1,505,379 | -0.10(-1.10%) |
Mar 09, 2018 | 8.883 | 9.082 | 8.864 | 9.037 | 1,450,249 | +0.23(+2.66%) |
Mar 08, 2018 | 8.965 | 9.005 | 8.748 | 8.802 | 1,705,906 | -0.15(-1.71%) |
Mar 07, 2018 | 8.829 | 9.010 | 8.820 | 8.956 | 1,521,781 | -0.01(-0.10%) |
Mar 06, 2018 | 8.865 | 9.100 | 8.793 | 8.965 | 1,551,759 | +0.09(+1.02%) |
Mar 05, 2018 | 8.649 | 8.915 | 8.649 | 8.874 | 1,254,123 | +0.14(+1.55%) |
Mar 02, 2018 | 8.667 | 8.820 | 8.595 | 8.739 | 1,392,679 | +0.00(+0.00%) |
Mar 01, 2018 | 8.703 | 8.865 | 8.541 | 8.739 | 1,630,974 | +0.07(+0.83%) |
Feb 28, 2018 | 8.947 | 9.041 | 8.658 | 8.667 | 1,156,660 | -0.24(-2.73%) |
Feb 27, 2018 | 9.127 | 9.325 | 8.856 | 8.911 | 1,726,163 | -0.32(-3.42%) |
Feb 26, 2018 | 9.127 | 9.253 | 9.046 | 9.226 | 747,226 | +0.14(+1.59%) |
Feb 23, 2018 | 9.019 | 9.100 | 8.911 | 9.082 | 1,646,639 | +0.14(+1.61%) |
Feb 22, 2018 | 8.920 | 8.938 | 1,536,360 | -0.22(-2.36%) | ||
Feb 21, 2018 | 9.425 | 9.632 | 9.145 | 9.154 | 1,991,748 | -0.27(-2.87%) |
Feb 20, 2018 | 9.479 | 9.587 | 9.343 | 9.425 | 2,503,707 | +0.04(+0.38%) |
Feb 16, 2018 | 9.389 | 9.389 | 9.389 | 0 | +0.58(+6.55%) | |
Feb 15, 2018 | 9.181 | 9.195 | 8.775 | 8.811 | 1,963,713 | -0.26(-2.88%) |
Feb 14, 2018 | 8.838 | 9.100 | 8.811 | 9.073 | 2,272,478 | +0.14(+1.51%) |
Feb 13, 2018 | 9.073 | 9.172 | 8.920 | 8.938 | 1,222,488 | -0.28(-3.03%) |
Feb 12, 2018 | 9.118 | 9.348 | 9.019 | 9.217 | 1,770,736 | +0.18(+1.99%) |
Feb 09, 2018 | 9.181 | 9.181 | 8.696 | 9.037 | 3,093,088 | +0.04(+0.40%) |
Feb 08, 2018 | 9.361 | 9.424 | 9.001 | 9.001 | 1,956,687 | -0.29(-3.10%) |
Feb 07, 2018 | 9.037 | 9.415 | 8.983 | 9.289 | 2,320,131 | +0.19(+2.08%) |
Feb 06, 2018 | 8.669 | 9.145 | 8.561 | 9.100 | 4,334,193 | -0.01(-0.10%) |
Feb 05, 2018 | 9.199 | 9.554 | 8.884 | 9.109 | 3,862,860 | -0.56(-5.77%) |
Feb 02, 2018 | 9.955 | 10.29 | 9.563 | 9.667 | 4,121,852 | -0.77(-7.41%) |
Feb 01, 2018 | 10.40 | 10.56 | 10.21 | 10.44 | 2,251,784 | +0.02(+0.17%) |
Jan 31, 2018 | 10.61 | 10.75 | 10.42 | 10.42 | 2,234,059 | -0.15(-1.45%) |
Jan 30, 2018 | 10.75 | 10.87 | 10.57 | 10.57 | 1,607,690 | -0.33(-3.05%) |
Jan 29, 2018 | 11.07 | 11.16 | 10.89 | 10.91 | 1,291,456 | -0.18(-1.62%) |
Jan 26, 2018 | 11.01 | 11.10 | 10.86 | 11.09 | 1,793,180 | +0.11(+0.98%) |
Jan 25, 2018 | 11.08 | 11.20 | 10.90 | 10.98 | 1,625,239 | +0.01(+0.08%) |
Jan 24, 2018 | 11.39 | 11.39 | 10.96 | 10.97 | 2,035,800 | -0.40(-3.48%) |
Jan 23, 2018 | 11.47 | 11.56 | 11.37 | 11.37 | 1,197,854 | -0.13(-1.17%) |
Jan 22, 2018 | 11.53 | 11.63 | 11.49 | 11.50 | 1,086,434 | -0.10(-0.85%) |
Jan 19, 2018 | 11.60 | 11.69 | 11.35 | 11.60 | 1,242,661 | +0.08(+0.70%) |
Jan 18, 2018 | 11.80 | 11.88 | 11.37 | 11.52 | 1,481,349 | -0.25(-2.14%) |
Jan 17, 2018 | 11.64 | 11.80 | 11.53 | 11.77 | 1,046,232 | +0.22(+1.95%) |
Jan 16, 2018 | 12.00 | 12.00 | 11.55 | 11.55 | 967,540 | -0.35(-2.95%) |
Jan 12, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.04(+0.30%) | |
Jan 11, 2018 | 11.65 | 11.87 | 11.57 | 11.86 | 800,869 | +0.25(+2.17%) |
Jan 10, 2018 | 11.69 | 11.61 | 1,195,708 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.80 | 11.86 | 11.59 | 11.61 | 996,625 | -0.12(-1.00%) |
Jan 08, 2018 | 11.47 | 11.82 | 11.47 | 11.73 | 1,236,326 | +0.25(+2.19%) |
Jan 05, 2018 | 11.28 | 11.55 | 11.27 | 11.47 | 1,406,201 | +0.24(+2.16%) |
Jan 04, 2018 | 11.05 | 11.27 | 11.00 | 11.23 | 1,139,332 | +0.25(+2.29%) |
Jan 03, 2018 | 11.09 | 11.36 | 10.96 | 10.98 | 1,976,127 | -0.01(-0.08%) |