Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.244 | 9.244 | 9.244 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.132 | 9.227 | 9.078 | 9.190 | 7,090,494 | +0.00(+0.05%) |
Mar 27, 2018 | 9.118 | 9.214 | 9.064 | 9.185 | 7,559,843 | +0.06(+0.69%) |
Mar 26, 2018 | 9.059 | 9.169 | 9.035 | 9.122 | 5,217,580 | +0.07(+0.80%) |
Mar 23, 2018 | 9.084 | 9.142 | 9.030 | 9.050 | 5,954,505 | -0.03(-0.32%) |
Mar 22, 2018 | 9.021 | 9.151 | 9.016 | 9.079 | 8,052,979 | +0.02(+0.21%) |
Mar 21, 2018 | 9.088 | 9.156 | 9.042 | 9.059 | 8,462,570 | -0.01(-0.11%) |
Mar 20, 2018 | 9.050 | 9.118 | 9.033 | 9.069 | 4,103,093 | +0.01(+0.16%) |
Mar 19, 2018 | 9.118 | 9.132 | 8.980 | 9.055 | 5,464,221 | -0.10(-1.11%) |
Mar 16, 2018 | 9.103 | 9.180 | 9.055 | 9.156 | 5,749,860 | +0.09(+0.96%) |
Mar 15, 2018 | 9.074 | 9.101 | 8.963 | 9.069 | 5,891,821 | -0.03(-0.32%) |
Mar 14, 2018 | 9.098 | 9.193 | 9.088 | 9.098 | 6,021,531 | +0.00(+0.05%) |
Mar 13, 2018 | 9.055 | 9.132 | 9.055 | 9.093 | 5,483,483 | +0.07(+0.75%) |
Mar 12, 2018 | 8.943 | 9.088 | 8.943 | 9.026 | 6,168,484 | +0.07(+0.81%) |
Mar 09, 2018 | 8.992 | 9.001 | 8.880 | 8.953 | 5,084,350 | -0.03(-0.32%) |
Mar 08, 2018 | 8.929 | 9.001 | 8.895 | 8.982 | 5,547,627 | +0.06(+0.65%) |
Mar 07, 2018 | 8.924 | 5,538,519 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.856 | 8.907 | 8.810 | 8.900 | 5,897,778 | +0.04(+0.44%) |
Mar 05, 2018 | 8.808 | 8.922 | 8.793 | 8.861 | 6,767,555 | +0.07(+0.77%) |
Mar 02, 2018 | 8.716 | 8.805 | 8.643 | 8.793 | 6,939,663 | +0.09(+1.06%) |
Mar 01, 2018 | 8.711 | 8.803 | 8.632 | 8.701 | 9,309,969 | +0.02(+0.22%) |
Feb 28, 2018 | 8.890 | 8.919 | 8.667 | 8.682 | 14,233,130 | -0.21(-2.39%) |
Feb 27, 2018 | 9.074 | 9.147 | 8.876 | 8.895 | 10,271,342 | -0.20(-2.23%) |
Feb 26, 2018 | 9.093 | 9.127 | 9.012 | 9.098 | 7,736,724 | +0.07(+0.74%) |
Feb 23, 2018 | 8.954 | 9.060 | 8.950 | 9.031 | 5,658,913 | +0.12(+1.29%) |
Feb 22, 2018 | 8.916 | 6,952,341 | +0.00(+0.05%) | |||
Feb 21, 2018 | 9.036 | 9.137 | 8.911 | 8.911 | 8,702,993 | -0.12(-1.27%) |
Feb 20, 2018 | 9.276 | 9.300 | 9.002 | 9.026 | 8,612,972 | -0.27(-2.89%) |
Feb 16, 2018 | 9.295 | 9.295 | 9.295 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.271 | 9.045 | 9.228 | 7,479,066 | +0.18(+2.01%) | |
Feb 14, 2018 | 9.036 | 9.105 | 9.012 | 9.045 | 6,501,257 | -0.03(-0.37%) |
Feb 13, 2018 | 9.021 | 9.108 | 8.945 | 9.079 | 5,338,735 | +0.04(+0.42%) |
Feb 12, 2018 | 8.954 | 9.043 | 8.899 | 9.041 | 8,456,318 | +0.13(+1.51%) |
Feb 09, 2018 | 8.911 | 8.998 | 8.808 | 8.906 | 13,262,890 | +0.05(+0.54%) |
Feb 08, 2018 | 9.036 | 8.844 | 8.859 | 10,405,052 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.969 | 9.074 | 8.906 | 8.906 | 11,778,481 | -0.05(-0.54%) |
Feb 06, 2018 | 8.638 | 9.045 | 8.600 | 8.954 | 20,012,196 | +0.13(+1.47%) |
Feb 05, 2018 | 8.820 | 8.844 | 8.633 | 8.825 | 17,202,114 | -0.03(-0.38%) |
Feb 02, 2018 | 9.021 | 9.045 | 8.849 | 8.859 | 13,353,021 | -0.16(-1.75%) |
Feb 01, 2018 | 8.940 | 9.194 | 8.921 | 9.017 | 12,562,480 | +0.01(+0.11%) |
Jan 31, 2018 | 9.170 | 9.223 | 8.902 | 9.007 | 16,724,428 | -0.15(-1.62%) |
Jan 30, 2018 | 9.098 | 9.156 | 9.093 | 9.156 | 14,396,802 | +0.04(+0.47%) |
Jan 29, 2018 | 9.250 | 9.269 | 9.075 | 9.113 | 20,935,582 | -0.16(-1.69%) |
Jan 26, 2018 | 9.317 | 9.340 | 9.198 | 9.269 | 9,161,446 | -0.04(-0.41%) |
Jan 25, 2018 | 9.378 | 9.378 | 9.312 | 9.307 | 7,738,651 | -0.06(-0.61%) |
Jan 24, 2018 | 9.374 | 9.383 | 9.303 | 9.364 | 5,948,795 | +0.01(+0.15%) |
Jan 23, 2018 | 9.250 | 9.369 | 9.250 | 9.350 | 6,362,572 | +0.10(+1.08%) |
Jan 22, 2018 | 9.331 | 9.241 | 9.250 | 6,072,187 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.155 | 9.312 | 9.155 | 9.298 | 9,393,380 | +0.14(+1.50%) |
Jan 18, 2018 | 9.274 | 9.300 | 9.155 | 9.160 | 7,193,659 | -0.13(-1.43%) |
Jan 17, 2018 | 9.250 | 9.336 | 9.246 | 9.293 | 5,997,196 | +0.04(+0.46%) |
Jan 16, 2018 | 9.307 | 9.364 | 9.246 | 9.250 | 9,674,846 | -0.05(-0.56%) |
Jan 12, 2018 | 9.303 | 9.303 | 9.303 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.293 | 9.393 | 9.285 | 9.383 | 6,244,581 | +0.05(+0.51%) |
Jan 10, 2018 | 9.378 | 9.184 | 9.336 | 12,823,004 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.450 | 9.473 | 9.369 | 9.393 | 7,751,914 | -0.04(-0.45%) |
Jan 08, 2018 | 9.426 | 9.464 | 9.378 | 9.435 | 6,583,222 | +0.01(+0.10%) |
Jan 05, 2018 | 9.374 | 9.445 | 9.340 | 9.426 | 7,305,949 | +0.06(+0.66%) |
Jan 04, 2018 | 9.326 | 9.397 | 9.279 | 9.364 | 8,033,696 | +0.05(+0.51%) |
Jan 03, 2018 | 9.464 | 9.526 | 9.307 | 9.317 | 9,570,379 | -0.15(-1.60%) |