Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.214 | 9.214 | 9.214 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.256 | 9.409 | 9.256 | 9.409 | 8,293 | +0.14(+1.50%) |
Mar 27, 2018 | 9.231 | 9.307 | 9.216 | 9.271 | 3,008 | -0.09(-0.94%) |
Mar 26, 2018 | 9.429 | 9.488 | 9.216 | 9.359 | 17,346 | +0.08(+0.88%) |
Mar 23, 2018 | 9.155 | 9.398 | 9.155 | 9.277 | 19,961 | +0.07(+0.81%) |
Mar 22, 2018 | 9.155 | 9.228 | 9.155 | 9.203 | 3,016 | -0.01(-0.14%) |
Mar 21, 2018 | 9.246 | 9.246 | 9.186 | 9.216 | 4,640 | +0.00(+0.00%) |
Mar 20, 2018 | 9.307 | 9.307 | 9.110 | 9.216 | 4,522 | -0.03(-0.33%) |
Mar 19, 2018 | 9.246 | 9.246 | 9.033 | 9.246 | 4,168 | +0.12(+1.33%) |
Mar 16, 2018 | 9.155 | 9.179 | 9.125 | 9.125 | 2,773 | +0.05(+0.52%) |
Mar 15, 2018 | 9.197 | 9.210 | 9.077 | 9.077 | 7,852 | -0.11(-1.18%) |
Mar 14, 2018 | 9.338 | 9.338 | 9.186 | 9.186 | 3,450 | -0.09(-0.98%) |
Mar 13, 2018 | 9.292 | 9.338 | 9.277 | 9.277 | 5,327 | +0.00(+0.04%) |
Mar 12, 2018 | 9.459 | 9.459 | 9.216 | 9.273 | 14,863 | -0.18(-1.93%) |
Mar 09, 2018 | 9.033 | 9.456 | 8.979 | 9.456 | 8,824 | +0.33(+3.63%) |
Mar 08, 2018 | 9.003 | 9.246 | 9.003 | 9.125 | 4,500 | +0.09(+1.01%) |
Mar 07, 2018 | 9.033 | 14,364 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.064 | 9.125 | 9.000 | 9.033 | 17,842 | -0.33(-3.57%) |
Mar 05, 2018 | 9.027 | 9.368 | 9.027 | 9.368 | 5,801 | +0.24(+2.67%) |
Mar 02, 2018 | 9.216 | 9.277 | 9.033 | 9.125 | 16,877 | +0.00(+0.00%) |
Mar 01, 2018 | 9.125 | 9.186 | 8.821 | 9.125 | 19,677 | -0.15(-1.64%) |
Feb 28, 2018 | 9.246 | 9.277 | 9.125 | 9.277 | 3,368 | -0.18(-1.93%) |
Feb 27, 2018 | 9.459 | 9.470 | 9.155 | 9.459 | 6,337 | +0.04(+0.40%) |
Feb 26, 2018 | 9.512 | 9.512 | 9.361 | 9.422 | 7,982 | -0.15(-1.56%) |
Feb 23, 2018 | 9.401 | 9.841 | 9.331 | 9.571 | 10,247 | +0.24(+2.58%) |
Feb 22, 2018 | 9.491 | 9.491 | 9.331 | 9.331 | 2,609 | +0.21(+2.32%) |
Feb 21, 2018 | 9.271 | 9.271 | 9.120 | 9.120 | 4,256 | -0.12(-1.31%) |
Feb 20, 2018 | 9.029 | 9.361 | 9.029 | 9.240 | 3,737 | +0.21(+2.34%) |
Feb 16, 2018 | 9.029 | 9.029 | 9.029 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.422 | 9.422 | 9.059 | 9.059 | 12,578 | -0.36(-3.80%) |
Feb 14, 2018 | 9.512 | 9.795 | 9.180 | 9.417 | 6,886 | +0.27(+2.92%) |
Feb 13, 2018 | 9.120 | 9.434 | 8.969 | 9.150 | 7,704 | +0.03(+0.33%) |
Feb 12, 2018 | 9.542 | 9.603 | 8.821 | 9.120 | 23,372 | -0.21(-2.27%) |
Feb 09, 2018 | 9.391 | 9.391 | 9.089 | 9.331 | 14,282 | +0.36(+4.04%) |
Feb 08, 2018 | 9.693 | 9.844 | 8.969 | 8.969 | 18,862 | -0.66(-6.90%) |
Feb 07, 2018 | 9.482 | 9.811 | 9.482 | 9.633 | 11,729 | +0.18(+1.92%) |
Feb 06, 2018 | 8.969 | 9.452 | 8.969 | 9.452 | 33,663 | +0.42(+4.68%) |
Feb 05, 2018 | 9.271 | 9.271 | 9.029 | 9.029 | 39,096 | -0.37(-3.98%) |
Feb 02, 2018 | 9.391 | 9.497 | 9.210 | 9.403 | 14,625 | -0.06(-0.67%) |
Feb 01, 2018 | 9.391 | 9.603 | 9.391 | 9.467 | 24,079 | +0.05(+0.48%) |
Jan 31, 2018 | 10.51 | 10.51 | 9.180 | 9.422 | 104,242 | -1.41(-13.00%) |
Jan 30, 2018 | 11.44 | 11.44 | 10.60 | 10.83 | 21,117 | -0.65(-5.64%) |
Jan 29, 2018 | 11.48 | 11.54 | 11.39 | 11.48 | 5,985 | +0.08(+0.74%) |
Jan 26, 2018 | 11.45 | 11.57 | 11.39 | 11.39 | 4,245 | -0.05(-0.47%) |
Jan 25, 2018 | 11.71 | 11.75 | 11.41 | 11.45 | 4,647 | -0.24(-2.05%) |
Jan 24, 2018 | 11.51 | 11.81 | 11.36 | 11.69 | 13,399 | +0.15(+1.30%) |
Jan 23, 2018 | 11.21 | 11.54 | 11.21 | 11.54 | 21,070 | +0.30(+2.67%) |
Jan 22, 2018 | 10.97 | 11.33 | 10.97 | 11.24 | 8,807 | +0.33(+3.02%) |
Jan 19, 2018 | 10.88 | 11.09 | 10.88 | 10.91 | 8,647 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.85 | 10.91 | 7,824 | +0.06(+0.55%) |
Jan 17, 2018 | 10.91 | 11.02 | 10.46 | 10.85 | 6,486 | +0.12(+1.12%) |
Jan 16, 2018 | 10.76 | 11.18 | 10.46 | 10.73 | 11,410 | -0.06(-0.56%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.55 | 10.93 | 10.55 | 10.79 | 11,912 | +0.24(+2.27%) |
Jan 10, 2018 | 10.73 | 10.73 | 10.58 | 10.55 | 13,053 | -0.09(-0.85%) |
Jan 09, 2018 | 10.94 | 11.34 | 10.52 | 10.64 | 15,767 | -0.31(-2.79%) |
Jan 08, 2018 | 11.69 | 11.69 | 10.94 | 10.94 | 27,339 | -0.77(-6.60%) |
Jan 05, 2018 | 11.84 | 11.84 | 11.66 | 11.72 | 4,051 | +0.06(+0.51%) |
Jan 04, 2018 | 11.78 | 11.90 | 11.42 | 11.66 | 16,177 | +0.09(+0.78%) |
Jan 03, 2018 | 11.30 | 11.90 | 11.24 | 11.57 | 17,497 | +0.39(+3.48%) |