Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.303 | 9.303 | 9.303 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.224 | 9.295 | 9.169 | 9.255 | 5,408,297 | +0.05(+0.51%) |
Mar 27, 2018 | 9.374 | 9.374 | 9.161 | 9.208 | 10,074,589 | -0.21(-2.26%) |
Mar 26, 2018 | 9.358 | 9.421 | 9.267 | 9.421 | 5,263,211 | +0.30(+3.28%) |
Mar 23, 2018 | 9.240 | 9.255 | 9.110 | 9.122 | 8,023,336 | -0.11(-1.19%) |
Mar 22, 2018 | 9.311 | 9.350 | 9.200 | 9.232 | 5,628,914 | -0.27(-2.82%) |
Mar 21, 2018 | 9.562 | 9.570 | 9.397 | 9.499 | 3,398,200 | -0.10(-1.07%) |
Mar 20, 2018 | 9.641 | 9.665 | 9.578 | 9.602 | 3,387,802 | -0.10(-1.05%) |
Mar 19, 2018 | 9.783 | 9.815 | 9.618 | 9.704 | 7,076,804 | +0.45(+4.85%) |
Mar 16, 2018 | 9.232 | 9.311 | 9.224 | 9.255 | 5,140,008 | +0.08(+0.86%) |
Mar 15, 2018 | 9.122 | 9.240 | 9.109 | 9.177 | 5,150,429 | +0.01(+0.09%) |
Mar 14, 2018 | 9.216 | 9.234 | 9.139 | 9.169 | 6,780,696 | -0.09(-0.94%) |
Mar 13, 2018 | 9.326 | 9.334 | 9.235 | 9.255 | 2,893,714 | -0.09(-0.93%) |
Mar 12, 2018 | 9.287 | 9.381 | 9.263 | 9.342 | 3,685,198 | +0.08(+0.85%) |
Mar 09, 2018 | 9.232 | 9.295 | 9.224 | 9.263 | 3,746,534 | -0.06(-0.68%) |
Mar 08, 2018 | 9.303 | 9.326 | 9.248 | 9.326 | 5,520,297 | +0.03(+0.34%) |
Mar 07, 2018 | 9.311 | 9.185 | 9.295 | 4,674,121 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.295 | 9.365 | 9.267 | 9.334 | 3,472,390 | +0.19(+2.07%) |
Mar 05, 2018 | 8.941 | 9.185 | 8.909 | 9.145 | 6,150,420 | +0.08(+0.87%) |
Mar 02, 2018 | 8.941 | 9.067 | 8.870 | 9.067 | 5,576,943 | -0.04(-0.43%) |
Mar 01, 2018 | 9.177 | 9.193 | 9.031 | 9.106 | 5,528,596 | -0.05(-0.59%) |
Feb 28, 2018 | 9.262 | 9.289 | 9.145 | 9.160 | 5,154,136 | +0.02(+0.26%) |
Feb 27, 2018 | 9.145 | 9.223 | 9.133 | 9.137 | 4,983,259 | +0.00(+0.00%) |
Feb 26, 2018 | 9.160 | 9.160 | 9.051 | 9.137 | 4,526,137 | +0.00(+0.00%) |
Feb 23, 2018 | 9.184 | 9.199 | 9.082 | 9.137 | 5,146,595 | +0.03(+0.34%) |
Feb 22, 2018 | 9.106 | 6,381,432 | +0.27(+3.09%) | |||
Feb 21, 2018 | 8.794 | 8.919 | 8.790 | 8.833 | 4,279,034 | +0.04(+0.44%) |
Feb 20, 2018 | 8.809 | 8.856 | 8.767 | 8.794 | 5,067,168 | -0.04(-0.44%) |
Feb 16, 2018 | 8.833 | 8.833 | 8.833 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 8.770 | 8.794 | 8.685 | 8.786 | 5,615,272 | +0.11(+1.26%) |
Feb 14, 2018 | 8.396 | 8.677 | 8.388 | 8.677 | 6,669,962 | +0.22(+2.58%) |
Feb 13, 2018 | 8.412 | 8.466 | 8.388 | 8.459 | 5,414,846 | +0.04(+0.46%) |
Feb 12, 2018 | 8.404 | 8.443 | 8.303 | 8.420 | 9,935,543 | +0.04(+0.47%) |
Feb 09, 2018 | 8.349 | 8.443 | 8.116 | 8.381 | 11,742,224 | +0.05(+0.56%) |
Feb 08, 2018 | 8.630 | 8.630 | 8.365 | 8.334 | 16,835,596 | +0.05(+0.66%) |
Feb 07, 2018 | 8.326 | 8.404 | 8.217 | 8.279 | 6,879,136 | -0.06(-0.75%) |
Feb 06, 2018 | 8.116 | 8.377 | 8.092 | 8.342 | 8,474,424 | +0.09(+1.04%) |
Feb 05, 2018 | 8.482 | 8.505 | 8.131 | 8.256 | 6,916,139 | -0.30(-3.46%) |
Feb 02, 2018 | 8.716 | 8.724 | 8.537 | 8.552 | 3,416,657 | -0.30(-3.43%) |
Feb 01, 2018 | 8.778 | 8.856 | 8.747 | 8.856 | 4,232,225 | -0.01(-0.09%) |
Jan 31, 2018 | 8.833 | 8.926 | 8.825 | 8.864 | 3,667,293 | -0.02(-0.18%) |
Jan 30, 2018 | 8.872 | 8.911 | 8.856 | 8.880 | 3,596,478 | -0.23(-2.57%) |
Jan 29, 2018 | 9.121 | 9.160 | 9.074 | 9.113 | 2,941,772 | -0.17(-1.85%) |
Jan 26, 2018 | 9.301 | 9.324 | 9.246 | 9.285 | 2,882,202 | +0.04(+0.42%) |
Jan 25, 2018 | 9.371 | 9.371 | 9.219 | 9.246 | 4,508,396 | +0.00(+0.00%) |
Jan 24, 2018 | 9.277 | 9.332 | 9.191 | 9.246 | 4,397,773 | +0.09(+1.02%) |
Jan 23, 2018 | 9.129 | 9.152 | 9.090 | 9.152 | 4,489,270 | +0.00(+0.00%) |
Jan 22, 2018 | 9.051 | 9.160 | 9.020 | 9.152 | 7,013,366 | +0.47(+5.39%) |
Jan 19, 2018 | 8.638 | 8.700 | 8.611 | 8.685 | 2,765,621 | +0.05(+0.63%) |
Jan 18, 2018 | 8.583 | 8.654 | 8.568 | 8.630 | 2,244,810 | +0.02(+0.18%) |
Jan 17, 2018 | 8.544 | 8.646 | 8.494 | 8.615 | 2,627,106 | +0.07(+0.82%) |
Jan 16, 2018 | 8.537 | 8.576 | 8.501 | 8.544 | 4,459,270 | +0.16(+1.95%) |
Jan 12, 2018 | 8.381 | 8.381 | 8.381 | 0 | +0.05(+0.66%) | |
Jan 11, 2018 | 8.264 | 8.346 | 8.209 | 8.326 | 7,566,187 | -0.14(-1.66%) |
Jan 10, 2018 | 8.513 | 8.544 | 8.459 | 8.466 | 4,018,281 | -0.04(-0.46%) |
Jan 09, 2018 | 8.466 | 8.529 | 8.466 | 8.505 | 2,259,239 | +0.05(+0.65%) |
Jan 08, 2018 | 8.427 | 8.474 | 8.404 | 8.451 | 2,973,288 | +0.05(+0.65%) |
Jan 05, 2018 | 8.552 | 8.552 | 8.381 | 8.396 | 4,364,908 | -0.22(-2.53%) |
Jan 04, 2018 | 8.599 | 8.642 | 8.595 | 8.615 | 3,123,896 | +0.05(+0.55%) |
Jan 03, 2018 | 8.544 | 8.583 | 8.521 | 8.568 | 2,684,627 | -0.03(-0.36%) |