Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 8.150 | 8.232 | 7.950 | 8.050 | 757,227 | -0.10(-1.23%) |
Mar 27, 2018 | 8.500 | 8.500 | 8.145 | 8.150 | 597,154 | -0.30(-3.55%) |
Mar 26, 2018 | 8.450 | 8.550 | 8.300 | 8.450 | 901,367 | +0.10(+1.20%) |
Mar 23, 2018 | 8.600 | 8.750 | 8.300 | 8.350 | 390,394 | -0.20(-2.34%) |
Mar 22, 2018 | 8.850 | 9.000 | 8.500 | 8.550 | 406,748 | -0.45(-5.00%) |
Mar 21, 2018 | 8.650 | 9.000 | 8.650 | 9.000 | 641,074 | +0.35(+4.05%) |
Mar 20, 2018 | 8.650 | 8.750 | 8.600 | 8.650 | 246,177 | +0.05(+0.58%) |
Mar 19, 2018 | 8.850 | 8.900 | 8.500 | 8.600 | 456,620 | -0.25(-2.82%) |
Mar 16, 2018 | 8.600 | 8.950 | 8.600 | 8.850 | 1,234,699 | +0.25(+2.91%) |
Mar 15, 2018 | 8.750 | 8.850 | 8.450 | 8.600 | 342,849 | -0.15(-1.71%) |
Mar 14, 2018 | 8.850 | 9.000 | 8.645 | 8.750 | 857,633 | +0.00(+0.00%) |
Mar 13, 2018 | 8.950 | 9.050 | 8.700 | 8.750 | 557,299 | -0.15(-1.69%) |
Mar 12, 2018 | 8.800 | 9.000 | 8.700 | 8.900 | 701,327 | +0.10(+1.14%) |
Mar 09, 2018 | 8.900 | 9.050 | 8.750 | 8.800 | 689,986 | +0.00(+0.00%) |
Mar 08, 2018 | 8.800 | 8.950 | 8.750 | 8.800 | 408,540 | +0.00(+0.00%) |
Mar 07, 2018 | 8.600 | 8.800 | 495,727 | -0.05(-0.56%) | ||
Mar 06, 2018 | 8.850 | 9.000 | 8.650 | 8.850 | 1,252,146 | +0.10(+1.14%) |
Mar 05, 2018 | 8.700 | 8.900 | 8.550 | 8.750 | 692,859 | +0.20(+2.34%) |
Mar 02, 2018 | 8.200 | 8.650 | 8.150 | 8.550 | 402,163 | +0.25(+3.01%) |
Mar 01, 2018 | 8.200 | 8.400 | 8.100 | 8.300 | 346,000 | +0.05(+0.61%) |
Feb 28, 2018 | 8.550 | 8.600 | 8.250 | 8.250 | 581,148 | -0.20(-2.37%) |
Feb 27, 2018 | 8.650 | 8.800 | 8.450 | 8.450 | 626,354 | -0.20(-2.31%) |
Feb 26, 2018 | 8.650 | 8.745 | 8.450 | 8.650 | 197,768 | +0.00(+0.00%) |
Feb 23, 2018 | 8.500 | 8.700 | 8.450 | 8.650 | 422,742 | +0.15(+1.76%) |
Feb 22, 2018 | 8.500 | 274,512 | +0.10(+1.19%) | |||
Feb 21, 2018 | 8.350 | 8.600 | 8.300 | 8.400 | 390,520 | +0.05(+0.60%) |
Feb 20, 2018 | 8.450 | 8.550 | 8.300 | 8.350 | 627,125 | -0.15(-1.76%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.10(+1.19%) | |
Feb 15, 2018 | 8.350 | 8.450 | 8.175 | 8.400 | 701,103 | +0.10(+1.20%) |
Feb 14, 2018 | 7.900 | 8.375 | 7.900 | 8.300 | 578,138 | +0.30(+3.75%) |
Feb 13, 2018 | 7.950 | 8.000 | 473,793 | -0.10(-1.23%) | ||
Feb 12, 2018 | 7.950 | 8.250 | 7.700 | 8.100 | 710,807 | +0.20(+2.53%) |
Feb 09, 2018 | 7.450 | 8.550 | 7.450 | 7.900 | 520,625 | -0.10(-1.25%) |
Feb 08, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 696,019 | -0.20(-2.44%) |
Feb 07, 2018 | 8.450 | 8.450 | 8.100 | 8.200 | 448,703 | -0.25(-2.96%) |
Feb 06, 2018 | 8.250 | 8.650 | 8.250 | 8.450 | 465,651 | -0.10(-1.17%) |
Feb 05, 2018 | 8.650 | 8.850 | 8.450 | 8.550 | 227,554 | -0.15(-1.72%) |
Feb 02, 2018 | 9.050 | 9.100 | 8.675 | 8.700 | 501,870 | -0.50(-5.43%) |
Feb 01, 2018 | 9.050 | 9.400 | 9.050 | 9.200 | 470,689 | +0.10(+1.10%) |
Jan 31, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 258,757 | +0.05(+0.55%) |
Jan 30, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 277,295 | -0.10(-1.09%) |
Jan 29, 2018 | 9.350 | 9.400 | 9.100 | 9.150 | 174,158 | -0.30(-3.17%) |
Jan 26, 2018 | 9.500 | 9.550 | 9.350 | 9.450 | 161,203 | -0.05(-0.53%) |
Jan 25, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 332,421 | +0.00(+0.00%) |
Jan 24, 2018 | 9.700 | 9.800 | 9.500 | 9.500 | 268,973 | -0.20(-2.06%) |
Jan 23, 2018 | 9.550 | 9.900 | 9.450 | 9.700 | 954,857 | +0.15(+1.57%) |
Jan 22, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 334,997 | +0.15(+1.60%) |
Jan 19, 2018 | 9.150 | 9.500 | 9.000 | 9.400 | 242,898 | +0.15(+1.62%) |
Jan 18, 2018 | 9.650 | 9.650 | 9.250 | 9.250 | 388,896 | -0.45(-4.64%) |
Jan 17, 2018 | 9.750 | 9.800 | 9.550 | 9.700 | 757,507 | +0.05(+0.52%) |
Jan 16, 2018 | 9.800 | 9.850 | 9.525 | 9.650 | 699,735 | -0.20(-2.03%) |
Jan 12, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.25(+2.60%) | |
Jan 11, 2018 | 8.950 | 9.650 | 8.750 | 9.600 | 761,074 | +0.80(+9.09%) |
Jan 10, 2018 | 8.850 | 8.900 | 8.800 | 8.800 | 139,094 | -0.05(-0.56%) |
Jan 09, 2018 | 8.900 | 8.950 | 8.800 | 8.850 | 325,814 | -0.10(-1.12%) |
Jan 08, 2018 | 8.800 | 8.950 | 8.700 | 8.950 | 154,726 | +0.10(+1.13%) |
Jan 05, 2018 | 8.850 | 8.900 | 8.700 | 8.850 | 369,360 | +0.05(+0.57%) |
Jan 04, 2018 | 8.800 | 8.900 | 8.650 | 8.800 | 485,350 | +0.05(+0.57%) |
Jan 03, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 423,468 | +0.05(+0.57%) |