Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.35(-4.29%) | |
Mar 28, 2018 | 8.100 | 8.300 | 8.050 | 8.150 | 89,683 | +0.05(+0.62%) |
Mar 27, 2018 | 7.900 | 8.300 | 7.900 | 8.100 | 136,959 | +0.20(+2.53%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.825 | 7.900 | 65,943 | +0.00(+0.00%) |
Mar 23, 2018 | 8.100 | 8.125 | 7.650 | 7.900 | 207,827 | -0.20(-2.47%) |
Mar 22, 2018 | 8.100 | 8.550 | 8.000 | 8.100 | 224,109 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 8.900 | 8.100 | 8.100 | 195,759 | -0.85(-9.50%) |
Mar 20, 2018 | 8.700 | 9.150 | 8.400 | 8.950 | 354,511 | -0.30(-3.24%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.250 | 9.250 | 192,713 | -0.25(-2.63%) |
Mar 16, 2018 | 9.500 | 9.550 | 9.300 | 9.500 | 134,554 | +0.00(+0.00%) |
Mar 15, 2018 | 9.500 | 9.600 | 9.450 | 9.500 | 62,606 | -0.05(-0.52%) |
Mar 14, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 56,860 | +0.00(+0.00%) |
Mar 13, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 67,277 | -0.05(-0.52%) |
Mar 12, 2018 | 9.500 | 9.650 | 9.500 | 9.600 | 116,129 | +0.05(+0.52%) |
Mar 09, 2018 | 9.600 | 9.750 | 9.450 | 9.550 | 119,276 | +0.05(+0.53%) |
Mar 08, 2018 | 9.600 | 9.650 | 9.500 | 9.500 | 57,152 | -0.10(-1.04%) |
Mar 07, 2018 | 9.650 | 9.600 | 57,741 | +0.05(+0.52%) | ||
Mar 06, 2018 | 9.500 | 9.600 | 9.500 | 9.550 | 30,050 | +0.05(+0.53%) |
Mar 05, 2018 | 9.550 | 9.600 | 9.450 | 9.500 | 49,635 | -0.05(-0.52%) |
Mar 02, 2018 | 9.550 | 9.600 | 9.500 | 9.550 | 18,733 | +0.00(+0.00%) |
Mar 01, 2018 | 9.650 | 9.700 | 9.360 | 9.550 | 100,734 | +0.00(+0.00%) |
Feb 28, 2018 | 9.800 | 9.800 | 9.550 | 9.550 | 97,124 | -0.20(-2.05%) |
Feb 27, 2018 | 9.800 | 9.850 | 9.675 | 9.750 | 91,172 | -0.05(-0.51%) |
Feb 26, 2018 | 9.800 | 9.850 | 9.650 | 9.800 | 70,805 | +0.00(+0.00%) |
Feb 23, 2018 | 9.900 | 10.00 | 9.750 | 9.800 | 56,391 | -0.05(-0.51%) |
Feb 22, 2018 | 9.850 | 118,554 | -0.05(-0.51%) | |||
Feb 21, 2018 | 9.800 | 9.900 | 9.700 | 9.900 | 311,120 | +0.15(+1.54%) |
Feb 20, 2018 | 9.650 | 9.850 | 9.550 | 9.750 | 80,837 | +0.10(+1.04%) |
Feb 16, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.30(-3.02%) | |
Feb 15, 2018 | 9.900 | 10.03 | 9.814 | 9.950 | 265,453 | -0.05(-0.50%) |
Feb 14, 2018 | 9.750 | 10.00 | 9.400 | 10.00 | 206,092 | +0.15(+1.52%) |
Feb 13, 2018 | 9.600 | 9.950 | 9.550 | 9.850 | 204,813 | +0.20(+2.07%) |
Feb 12, 2018 | 9.300 | 9.850 | 9.226 | 9.650 | 277,991 | +0.35(+3.76%) |
Feb 09, 2018 | 9.450 | 9.500 | 9.150 | 9.300 | 148,809 | -0.15(-1.59%) |
Feb 08, 2018 | 9.650 | 9.650 | 9.450 | 9.450 | 133,425 | -0.20(-2.07%) |
Feb 07, 2018 | 9.250 | 9.700 | 9.250 | 9.650 | 159,134 | +0.40(+4.32%) |
Feb 06, 2018 | 9.350 | 9.550 | 9.200 | 9.250 | 231,782 | -0.25(-2.63%) |
Feb 05, 2018 | 9.700 | 9.700 | 9.325 | 9.500 | 155,359 | -0.30(-3.06%) |
Feb 02, 2018 | 9.850 | 9.950 | 9.700 | 9.800 | 130,134 | -0.05(-0.51%) |
Feb 01, 2018 | 9.700 | 9.900 | 9.700 | 9.850 | 81,988 | +0.10(+1.03%) |
Jan 31, 2018 | 9.550 | 9.900 | 9.550 | 9.750 | 175,933 | +0.30(+3.17%) |
Jan 30, 2018 | 9.900 | 9.900 | 9.400 | 9.450 | 243,947 | -0.40(-4.06%) |
Jan 29, 2018 | 9.900 | 9.900 | 9.650 | 9.850 | 90,349 | -0.05(-0.51%) |
Jan 26, 2018 | 9.950 | 9.950 | 9.750 | 9.900 | 135,397 | +0.00(+0.00%) |
Jan 25, 2018 | 9.750 | 10.03 | 9.625 | 9.900 | 666,045 | +0.15(+1.54%) |
Jan 24, 2018 | 9.650 | 9.750 | 9.375 | 9.750 | 204,035 | +0.10(+1.04%) |
Jan 23, 2018 | 9.950 | 9.950 | 9.600 | 9.650 | 61,406 | -0.35(-3.50%) |
Jan 22, 2018 | 10.05 | 10.15 | 9.900 | 10.00 | 87,786 | -0.05(-0.50%) |
Jan 19, 2018 | 10.35 | 10.40 | 10.00 | 10.05 | 81,380 | -0.25(-2.43%) |
Jan 18, 2018 | 10.35 | 10.45 | 10.25 | 10.30 | 537,573 | -0.05(-0.48%) |
Jan 17, 2018 | 10.20 | 10.40 | 10.20 | 10.35 | 451,849 | +0.15(+1.47%) |
Jan 16, 2018 | 10.15 | 10.30 | 10.15 | 10.20 | 384,960 | +0.05(+0.49%) |
Jan 12, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.00 | 10.30 | 10.00 | 10.15 | 261,733 | +0.15(+1.50%) |
Jan 10, 2018 | 10.00 | 1,380,494 | +0.00(+0.00%) | |||
Jan 09, 2018 | 10.00 | 10.15 | 10.00 | 10.00 | 203,992 | +0.00(+0.00%) |
Jan 08, 2018 | 10.10 | 10.10 | 9.950 | 10.00 | 358,115 | -0.10(-0.99%) |
Jan 05, 2018 | 9.850 | 10.25 | 9.850 | 10.10 | 179,563 | +0.25(+2.54%) |
Jan 04, 2018 | 9.900 | 9.950 | 9.850 | 9.850 | 236,153 | -0.05(-0.51%) |
Jan 03, 2018 | 9.950 | 9.950 | 9.850 | 9.900 | 83,119 | +0.00(+0.00%) |