Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.721 | 9.721 | 9.721 | 0 | -0.12(-1.26%) | |
Mar 28, 2018 | 9.970 | 9.980 | 9.769 | 9.846 | 954,321 | -0.09(-0.87%) |
Mar 27, 2018 | 9.836 | 10.05 | 9.750 | 9.932 | 1,239,311 | +0.14(+1.47%) |
Mar 26, 2018 | 9.817 | 9.874 | 9.587 | 9.788 | 2,780,266 | +0.03(+0.29%) |
Mar 23, 2018 | 9.884 | 9.932 | 9.740 | 9.759 | 927,961 | -0.15(-1.55%) |
Mar 22, 2018 | 9.961 | 10.06 | 9.884 | 9.913 | 1,063,493 | -0.09(-0.86%) |
Mar 21, 2018 | 9.874 | 10.07 | 9.874 | 9.999 | 825,607 | +0.12(+1.26%) |
Mar 20, 2018 | 9.788 | 10.07 | 9.788 | 9.874 | 2,232,055 | +0.03(+0.29%) |
Mar 19, 2018 | 9.750 | 9.884 | 9.692 | 9.846 | 2,073,957 | +0.04(+0.39%) |
Mar 16, 2018 | 9.788 | 9.913 | 9.558 | 9.807 | 10,337,900 | +0.00(+0.00%) |
Mar 15, 2018 | 10.03 | 10.09 | 9.683 | 9.807 | 4,266,185 | -0.24(-2.38%) |
Mar 14, 2018 | 10.10 | 10.29 | 9.985 | 10.05 | 6,391,427 | +0.01(+0.10%) |
Mar 13, 2018 | 10.09 | 10.29 | 9.826 | 10.04 | 3,029,555 | -0.01(-0.10%) |
Mar 12, 2018 | 10.11 | 10.26 | 10.03 | 10.05 | 2,216,669 | +0.02(+0.19%) |
Mar 09, 2018 | 9.874 | 10.16 | 9.826 | 10.03 | 1,552,540 | +0.23(+2.35%) |
Mar 08, 2018 | 9.750 | 9.874 | 9.712 | 9.798 | 1,163,974 | +0.08(+0.79%) |
Mar 07, 2018 | 9.769 | 9.443 | 9.721 | 1,158,987 | +0.02(+0.20%) | |
Mar 06, 2018 | 9.692 | 9.769 | 9.568 | 9.702 | 1,335,793 | -0.04(-0.39%) |
Mar 05, 2018 | 9.271 | 9.826 | 9.271 | 9.740 | 2,653,489 | +0.40(+4.31%) |
Mar 02, 2018 | 9.376 | 9.568 | 9.252 | 9.338 | 578,265 | +0.01(+0.10%) |
Mar 01, 2018 | 9.319 | 9.376 | 9.242 | 9.328 | 718,710 | +0.10(+1.04%) |
Feb 28, 2018 | 9.252 | 9.338 | 9.166 | 9.233 | 490,530 | +0.01(+0.10%) |
Feb 27, 2018 | 9.281 | 9.348 | 9.194 | 9.223 | 231,263 | -0.10(-1.03%) |
Feb 26, 2018 | 9.338 | 9.427 | 9.281 | 9.319 | 208,824 | -0.01(-0.10%) |
Feb 23, 2018 | 9.223 | 9.357 | 9.214 | 9.328 | 359,529 | +0.11(+1.25%) |
Feb 22, 2018 | 9.214 | 455,547 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.194 | 9.338 | 9.032 | 9.060 | 727,781 | -0.15(-1.66%) |
Feb 20, 2018 | 9.300 | 9.309 | 9.079 | 9.214 | 484,660 | -0.05(-0.52%) |
Feb 16, 2018 | 9.261 | 9.261 | 9.261 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.118 | 9.252 | 8.888 | 9.233 | 601,208 | +0.23(+2.55%) |
Feb 14, 2018 | 9.099 | 9.099 | 8.926 | 9.003 | 446,578 | -0.07(-0.74%) |
Feb 13, 2018 | 9.032 | 9.233 | 9.012 | 9.070 | 610,427 | +0.03(+0.32%) |
Feb 12, 2018 | 8.974 | 9.089 | 8.878 | 9.041 | 281,672 | +0.07(+0.75%) |
Feb 09, 2018 | 9.089 | 9.099 | 8.955 | 8.974 | 533,349 | -0.02(-0.21%) |
Feb 08, 2018 | 8.993 | 9.089 | 8.945 | 8.993 | 495,480 | -0.01(-0.11%) |
Feb 07, 2018 | 9.003 | 9.137 | 8.830 | 9.003 | 1,051,917 | +0.32(+3.64%) |
Feb 06, 2018 | 8.486 | 8.754 | 8.486 | 8.687 | 325,983 | +0.00(+0.00%) |
Feb 05, 2018 | 8.993 | 9.051 | 8.543 | 8.687 | 382,349 | -0.38(-4.22%) |
Feb 02, 2018 | 8.936 | 9.118 | 8.811 | 9.070 | 353,726 | +0.15(+1.72%) |
Feb 01, 2018 | 8.505 | 8.965 | 8.495 | 8.917 | 666,245 | +0.34(+3.91%) |
Jan 31, 2018 | 8.821 | 8.888 | 8.285 | 8.581 | 1,076,421 | -0.26(-2.93%) |
Jan 30, 2018 | 9.003 | 9.003 | 8.859 | 8.840 | 517,403 | -0.20(-2.22%) |
Jan 29, 2018 | 9.099 | 9.123 | 9.022 | 9.041 | 410,460 | -0.02(-0.21%) |
Jan 26, 2018 | 9.194 | 9.254 | 8.971 | 9.060 | 203,056 | -0.13(-1.46%) |
Jan 25, 2018 | 9.281 | 9.338 | 9.175 | 9.194 | 156,109 | -0.13(-1.44%) |
Jan 24, 2018 | 9.338 | 9.376 | 9.300 | 9.328 | 549,960 | +0.00(+0.00%) |
Jan 23, 2018 | 9.281 | 9.386 | 9.194 | 9.328 | 891,484 | +0.03(+0.31%) |
Jan 22, 2018 | 9.223 | 9.338 | 9.194 | 9.300 | 239,608 | +0.01(+0.10%) |
Jan 19, 2018 | 9.223 | 9.309 | 9.156 | 9.290 | 378,639 | +0.07(+0.73%) |
Jan 18, 2018 | 9.271 | 9.425 | 9.223 | 9.223 | 165,637 | -0.11(-1.13%) |
Jan 17, 2018 | 9.386 | 9.415 | 9.309 | 9.328 | 561,192 | -0.01(-0.10%) |
Jan 16, 2018 | 9.309 | 9.405 | 9.281 | 9.338 | 268,776 | +0.03(+0.31%) |
Jan 12, 2018 | 9.309 | 9.309 | 9.309 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.577 | 9.577 | 9.453 | 9.491 | 113,843 | -0.07(-0.70%) |
Jan 10, 2018 | 9.491 | 9.606 | 9.396 | 9.558 | 331,154 | +0.06(+0.60%) |
Jan 09, 2018 | 9.530 | 9.549 | 9.434 | 9.501 | 263,775 | +0.00(+0.00%) |
Jan 08, 2018 | 9.625 | 9.625 | 9.443 | 9.501 | 248,018 | -0.06(-0.60%) |
Jan 05, 2018 | 9.577 | 9.654 | 9.386 | 9.558 | 467,355 | -0.06(-0.60%) |
Jan 04, 2018 | 9.568 | 9.625 | 9.510 | 9.616 | 746,060 | +0.02(+0.20%) |
Jan 03, 2018 | 9.558 | 9.606 | 9.434 | 9.597 | 567,383 | +0.00(+0.00%) |