Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.193 | 8.193 | 8.193 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.008 | 8.097 | 7.934 | 8.030 | 57,157,740 | +0.02(+0.28%) |
Mar 27, 2018 | 8.023 | 8.074 | 7.927 | 8.008 | 55,012,212 | +0.00(+0.00%) |
Mar 26, 2018 | 7.941 | 8.038 | 7.897 | 8.008 | 70,765,400 | +0.20(+2.56%) |
Mar 23, 2018 | 7.978 | 8.023 | 7.771 | 7.808 | 54,029,896 | -0.14(-1.77%) |
Mar 22, 2018 | 8.134 | 8.178 | 7.934 | 7.949 | 69,340,248 | -0.26(-3.15%) |
Mar 21, 2018 | 8.134 | 8.270 | 8.082 | 8.208 | 52,131,756 | +0.08(+1.00%) |
Mar 20, 2018 | 8.171 | 8.226 | 8.111 | 8.126 | 61,685,940 | -0.01(-0.18%) |
Mar 19, 2018 | 8.245 | 8.259 | 8.038 | 8.141 | 85,366,832 | -0.10(-1.26%) |
Mar 16, 2018 | 8.222 | 8.296 | 8.178 | 8.245 | 109,118,032 | +0.06(+0.72%) |
Mar 15, 2018 | 8.171 | 8.318 | 8.097 | 8.185 | 64,434,824 | +0.04(+0.45%) |
Mar 14, 2018 | 8.318 | 8.459 | 8.141 | 8.148 | 124,387,760 | +0.18(+2.23%) |
Mar 13, 2018 | 8.015 | 8.119 | 7.934 | 7.971 | 60,105,492 | -0.02(-0.28%) |
Mar 12, 2018 | 7.904 | 8.023 | 7.897 | 7.993 | 45,695,272 | +0.06(+0.75%) |
Mar 09, 2018 | 7.860 | 7.930 | 7.818 | 7.934 | 36,088,176 | +0.09(+1.13%) |
Mar 08, 2018 | 7.875 | 7.897 | 7.749 | 7.845 | 36,429,840 | -0.01(-0.19%) |
Mar 07, 2018 | 7.867 | 7.860 | 40,471,600 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.875 | 7.897 | 7.742 | 7.860 | 41,413,156 | +0.04(+0.47%) |
Mar 05, 2018 | 7.623 | 7.860 | 7.616 | 7.823 | 59,520,780 | +0.13(+1.73%) |
Mar 02, 2018 | 7.572 | 7.705 | 7.498 | 7.690 | 81,809,712 | +0.08(+1.07%) |
Mar 01, 2018 | 7.875 | 7.904 | 7.542 | 7.609 | 102,535,960 | -0.24(-3.02%) |
Feb 28, 2018 | 7.897 | 7.978 | 7.816 | 7.845 | 55,880,276 | +0.00(+0.00%) |
Feb 27, 2018 | 8.082 | 8.126 | 7.838 | 7.845 | 58,767,024 | -0.21(-2.57%) |
Feb 26, 2018 | 7.941 | 8.097 | 7.912 | 8.052 | 36,649,756 | +0.14(+1.78%) |
Feb 23, 2018 | 7.890 | 7.919 | 7.853 | 7.912 | 29,464,626 | +0.05(+0.66%) |
Feb 22, 2018 | 7.860 | 34,345,656 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.875 | 7.949 | 7.830 | 7.838 | 48,711,384 | -0.02(-0.28%) |
Feb 20, 2018 | 7.823 | 7.882 | 7.816 | 7.860 | 37,343,684 | +0.01(+0.19%) |
Feb 16, 2018 | 7.845 | 7.845 | 7.845 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 7.941 | 7.867 | 7.956 | 38,144,248 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.801 | 7.949 | 7.764 | 7.941 | 37,578,840 | +0.11(+1.42%) |
Feb 13, 2018 | 7.786 | 7.830 | 49,876,284 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.890 | 8.001 | 7.796 | 7.912 | 66,259,940 | +0.13(+1.61%) |
Feb 09, 2018 | 7.816 | 7.867 | 7.572 | 7.786 | 97,513,544 | +0.07(+0.96%) |
Feb 08, 2018 | 7.978 | 8.030 | 7.705 | 7.712 | 100,035,664 | -0.24(-3.07%) |
Feb 07, 2018 | 7.949 | 8.163 | 7.912 | 7.956 | 91,996,872 | +0.00(+0.00%) |
Feb 06, 2018 | 7.594 | 7.978 | 7.549 | 7.956 | 189,162,096 | +0.30(+3.86%) |
Feb 05, 2018 | 7.971 | 7.971 | 7.653 | 7.660 | 130,377,448 | -0.26(-3.27%) |
Feb 02, 2018 | 8.045 | 8.045 | 7.853 | 7.919 | 97,796,608 | -0.16(-1.92%) |
Feb 01, 2018 | 8.097 | 8.104 | 8.023 | 8.074 | 55,915,148 | -0.04(-0.46%) |
Jan 31, 2018 | 8.200 | 8.219 | 8.067 | 8.111 | 77,892,144 | -0.07(-0.81%) |
Jan 30, 2018 | 8.200 | 8.237 | 8.171 | 8.178 | 70,405,088 | -0.04(-0.54%) |
Jan 29, 2018 | 8.444 | 8.481 | 8.215 | 8.222 | 74,501,048 | -0.18(-2.20%) |
Jan 26, 2018 | 8.364 | 8.443 | 8.299 | 8.407 | 72,744,400 | +0.06(+0.69%) |
Jan 25, 2018 | 8.609 | 8.609 | 8.256 | 8.349 | 159,166,752 | -0.35(-3.98%) |
Jan 24, 2018 | 8.660 | 8.725 | 8.602 | 8.696 | 88,767,864 | +0.06(+0.75%) |
Jan 23, 2018 | 8.681 | 8.681 | 8.588 | 8.631 | 71,799,272 | -0.04(-0.50%) |
Jan 22, 2018 | 8.674 | 8.718 | 8.588 | 8.674 | 73,215,232 | +0.01(+0.17%) |
Jan 19, 2018 | 8.746 | 8.746 | 8.595 | 8.660 | 71,092,280 | -0.05(-0.58%) |
Jan 18, 2018 | 8.790 | 8.804 | 8.674 | 8.710 | 92,183,752 | -0.08(-0.90%) |
Jan 17, 2018 | 9.078 | 9.078 | 8.739 | 8.790 | 183,468,464 | -0.66(-7.02%) |
Jan 16, 2018 | 9.605 | 9.692 | 9.389 | 9.454 | 74,654,640 | -0.09(-0.98%) |
Jan 12, 2018 | 9.547 | 9.547 | 9.547 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.396 | 9.526 | 9.381 | 9.497 | 39,269,548 | +0.09(+1.00%) |
Jan 10, 2018 | 9.403 | 78,302,680 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.511 | 9.540 | 9.439 | 9.439 | 38,691,660 | -0.05(-0.53%) |
Jan 08, 2018 | 9.533 | 9.540 | 9.461 | 9.490 | 46,869,408 | -0.04(-0.38%) |
Jan 05, 2018 | 9.425 | 9.540 | 9.410 | 9.526 | 63,911,684 | +0.16(+1.69%) |
Jan 04, 2018 | 9.223 | 9.410 | 9.215 | 9.367 | 51,927,240 | +0.16(+1.72%) |
Jan 03, 2018 | 9.151 | 9.237 | 9.143 | 9.208 | 41,245,144 | +0.07(+0.79%) |