Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.292 | 8.292 | 8.292 | 0 | +0.16(+2.03%) | |
Mar 28, 2018 | 8.105 | 8.195 | 8.030 | 8.128 | 56,471,848 | +0.02(+0.28%) |
Mar 27, 2018 | 8.120 | 8.173 | 8.023 | 8.105 | 54,352,068 | +0.00(+0.00%) |
Mar 26, 2018 | 8.038 | 8.135 | 7.993 | 8.105 | 69,916,224 | +0.20(+2.56%) |
Mar 23, 2018 | 8.075 | 8.120 | 7.866 | 7.903 | 53,381,536 | -0.14(-1.77%) |
Mar 22, 2018 | 8.232 | 8.277 | 8.030 | 8.045 | 68,508,168 | -0.26(-3.15%) |
Mar 21, 2018 | 8.232 | 8.371 | 8.180 | 8.307 | 51,506,176 | +0.08(+1.00%) |
Mar 20, 2018 | 8.270 | 8.326 | 8.210 | 8.225 | 60,945,708 | -0.01(-0.18%) |
Mar 19, 2018 | 8.345 | 8.360 | 8.135 | 8.240 | 84,342,432 | -0.10(-1.26%) |
Mar 16, 2018 | 8.322 | 8.397 | 8.277 | 8.345 | 107,808,616 | +0.06(+0.72%) |
Mar 15, 2018 | 8.270 | 8.420 | 8.195 | 8.285 | 63,661,608 | +0.04(+0.45%) |
Mar 14, 2018 | 8.420 | 8.562 | 8.240 | 8.247 | 122,895,112 | +0.18(+2.23%) |
Mar 13, 2018 | 8.113 | 8.217 | 8.030 | 8.068 | 59,384,228 | -0.02(-0.28%) |
Mar 12, 2018 | 8.000 | 8.120 | 7.993 | 8.090 | 45,146,928 | +0.06(+0.75%) |
Mar 09, 2018 | 7.956 | 8.027 | 7.913 | 8.030 | 35,655,120 | +0.09(+1.13%) |
Mar 08, 2018 | 7.970 | 7.993 | 7.843 | 7.941 | 35,992,680 | -0.01(-0.19%) |
Mar 07, 2018 | 7.963 | 7.956 | 39,985,944 | +0.00(+0.00%) | ||
Mar 06, 2018 | 7.970 | 7.993 | 7.836 | 7.956 | 40,916,200 | +0.04(+0.47%) |
Mar 05, 2018 | 7.716 | 7.956 | 7.709 | 7.918 | 58,806,532 | +0.13(+1.73%) |
Mar 02, 2018 | 7.664 | 7.798 | 7.589 | 7.783 | 80,828,000 | +0.08(+1.07%) |
Mar 01, 2018 | 7.970 | 8.000 | 7.634 | 7.701 | 101,305,528 | -0.24(-3.02%) |
Feb 28, 2018 | 7.993 | 8.075 | 7.911 | 7.941 | 55,209,712 | +0.00(+0.00%) |
Feb 27, 2018 | 8.180 | 8.225 | 7.933 | 7.941 | 58,061,820 | -0.21(-2.57%) |
Feb 26, 2018 | 8.038 | 8.195 | 8.008 | 8.150 | 36,209,960 | +0.14(+1.78%) |
Feb 23, 2018 | 7.985 | 8.015 | 7.948 | 8.008 | 29,111,052 | +0.05(+0.66%) |
Feb 22, 2018 | 7.956 | 33,933,508 | +0.02(+0.28%) | |||
Feb 21, 2018 | 7.970 | 8.045 | 7.926 | 7.933 | 48,126,852 | -0.02(-0.28%) |
Feb 20, 2018 | 7.918 | 7.978 | 7.911 | 7.956 | 36,895,560 | +0.01(+0.19%) |
Feb 16, 2018 | 7.941 | 7.941 | 7.941 | 0 | -0.11(-1.39%) | |
Feb 15, 2018 | 8.038 | 7.963 | 8.053 | 37,686,520 | +0.01(+0.19%) | |
Feb 14, 2018 | 7.896 | 8.045 | 7.858 | 8.038 | 37,127,896 | +0.11(+1.42%) |
Feb 13, 2018 | 7.881 | 7.926 | 49,277,772 | -0.08(-1.03%) | ||
Feb 12, 2018 | 7.985 | 8.098 | 7.891 | 8.008 | 65,464,824 | +0.13(+1.61%) |
Feb 09, 2018 | 7.911 | 7.963 | 7.664 | 7.881 | 96,343,384 | +0.07(+0.96%) |
Feb 08, 2018 | 8.075 | 8.128 | 7.798 | 7.806 | 98,835,240 | -0.25(-3.07%) |
Feb 07, 2018 | 8.045 | 8.262 | 8.008 | 8.053 | 90,892,912 | +0.00(+0.00%) |
Feb 06, 2018 | 7.686 | 8.075 | 7.641 | 8.053 | 186,892,160 | +0.30(+3.86%) |
Feb 05, 2018 | 8.068 | 8.068 | 7.746 | 7.753 | 128,812,928 | -0.26(-3.27%) |
Feb 02, 2018 | 8.143 | 8.143 | 7.948 | 8.015 | 96,623,056 | -0.16(-1.92%) |
Feb 01, 2018 | 8.195 | 8.202 | 8.121 | 8.173 | 55,244,164 | -0.04(-0.46%) |
Jan 31, 2018 | 8.300 | 8.318 | 8.165 | 8.210 | 76,957,440 | -0.07(-0.81%) |
Jan 30, 2018 | 8.300 | 8.337 | 8.270 | 8.277 | 69,560,232 | -0.04(-0.54%) |
Jan 29, 2018 | 8.547 | 8.584 | 8.315 | 8.322 | 73,607,040 | -0.19(-2.20%) |
Jan 26, 2018 | 8.466 | 8.546 | 8.400 | 8.509 | 71,871,464 | +0.06(+0.69%) |
Jan 25, 2018 | 8.714 | 8.714 | 8.356 | 8.451 | 157,256,752 | -0.35(-3.98%) |
Jan 24, 2018 | 8.765 | 8.831 | 8.707 | 8.802 | 87,702,648 | +0.07(+0.75%) |
Jan 23, 2018 | 8.787 | 8.787 | 8.692 | 8.736 | 70,937,688 | -0.04(-0.50%) |
Jan 22, 2018 | 8.780 | 8.823 | 8.692 | 8.780 | 72,336,648 | +0.01(+0.17%) |
Jan 19, 2018 | 8.853 | 8.853 | 8.699 | 8.765 | 70,239,168 | -0.05(-0.58%) |
Jan 18, 2018 | 8.896 | 8.911 | 8.780 | 8.816 | 91,077,552 | -0.08(-0.90%) |
Jan 17, 2018 | 9.189 | 9.189 | 8.845 | 8.896 | 181,266,832 | -0.67(-7.02%) |
Jan 16, 2018 | 9.722 | 9.809 | 9.503 | 9.568 | 73,758,784 | -0.09(-0.98%) |
Jan 12, 2018 | 9.663 | 9.663 | 9.663 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.510 | 9.641 | 9.495 | 9.612 | 38,798,312 | +0.09(+1.00%) |
Jan 10, 2018 | 9.517 | 77,363,048 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.627 | 9.656 | 9.554 | 9.554 | 38,227,360 | -0.05(-0.53%) |
Jan 08, 2018 | 9.649 | 9.656 | 9.576 | 9.605 | 46,306,976 | -0.04(-0.38%) |
Jan 05, 2018 | 9.539 | 9.656 | 9.525 | 9.641 | 63,144,744 | +0.16(+1.69%) |
Jan 04, 2018 | 9.335 | 9.525 | 9.327 | 9.481 | 51,304,112 | +0.16(+1.72%) |
Jan 03, 2018 | 9.262 | 9.349 | 9.254 | 9.320 | 40,750,200 | +0.07(+0.79%) |