Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Mar 28, 2018 | 8.660 | 9.000 | 8.540 | 8.650 | 4,053,260 | +0.07(+0.82%) |
Mar 27, 2018 | 8.920 | 8.940 | 8.560 | 8.580 | 2,923,399 | -0.31(-3.49%) |
Mar 26, 2018 | 8.910 | 8.990 | 8.680 | 8.890 | 2,156,292 | +0.09(+1.02%) |
Mar 23, 2018 | 8.750 | 9.140 | 8.620 | 8.800 | 3,533,949 | +0.18(+2.09%) |
Mar 22, 2018 | 8.900 | 8.990 | 8.610 | 8.620 | 2,963,729 | -0.45(-4.96%) |
Mar 21, 2018 | 8.620 | 9.100 | 8.580 | 9.070 | 2,379,786 | +0.51(+5.96%) |
Mar 20, 2018 | 8.460 | 8.770 | 8.460 | 8.560 | 2,598,927 | +0.19(+2.27%) |
Mar 19, 2018 | 8.490 | 8.620 | 8.300 | 8.370 | 3,548,479 | -0.16(-1.88%) |
Mar 16, 2018 | 8.510 | 8.755 | 8.360 | 8.530 | 5,070,364 | +0.08(+0.95%) |
Mar 15, 2018 | 8.580 | 8.680 | 8.330 | 8.450 | 3,418,935 | -0.05(-0.59%) |
Mar 14, 2018 | 8.610 | 8.670 | 8.420 | 8.500 | 2,630,889 | -0.03(-0.35%) |
Mar 13, 2018 | 8.730 | 8.840 | 8.510 | 8.530 | 2,349,405 | -0.20(-2.29%) |
Mar 12, 2018 | 8.960 | 9.080 | 8.690 | 8.730 | 3,146,242 | -0.23(-2.57%) |
Mar 09, 2018 | 8.760 | 8.970 | 8.730 | 8.960 | 1,861,798 | +0.32(+3.70%) |
Mar 08, 2018 | 8.660 | 8.750 | 8.530 | 8.640 | 1,606,026 | +0.00(+0.00%) |
Mar 07, 2018 | 8.890 | 8.575 | 8.640 | 1,664,179 | -0.08(-0.92%) | |
Mar 06, 2018 | 8.910 | 8.995 | 8.710 | 8.720 | 2,065,301 | -0.14(-1.58%) |
Mar 05, 2018 | 8.550 | 8.920 | 8.480 | 8.860 | 3,115,514 | +0.25(+2.90%) |
Mar 02, 2018 | 8.330 | 8.650 | 8.105 | 8.610 | 2,198,703 | +0.19(+2.26%) |
Mar 01, 2018 | 8.410 | 8.610 | 8.300 | 8.420 | 2,919,117 | +0.03(+0.36%) |
Feb 28, 2018 | 8.980 | 9.110 | 8.390 | 8.390 | 3,242,409 | -0.52(-5.84%) |
Feb 27, 2018 | 8.800 | 9.100 | 8.750 | 8.910 | 3,478,139 | +0.05(+0.56%) |
Feb 26, 2018 | 8.860 | 9.050 | 8.710 | 8.860 | 1,860,170 | +0.03(+0.34%) |
Feb 23, 2018 | 8.530 | 8.850 | 8.520 | 8.830 | 2,253,040 | +0.37(+4.37%) |
Feb 22, 2018 | 8.430 | 8.460 | 3,997,950 | -0.11(-1.28%) | ||
Feb 21, 2018 | 8.330 | 8.730 | 8.310 | 8.570 | 3,954,443 | +0.18(+2.15%) |
Feb 20, 2018 | 8.370 | 8.475 | 8.220 | 8.390 | 4,477,772 | +0.03(+0.36%) |
Feb 16, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.460 | 8.460 | 7.600 | 8.330 | 8,049,285 | +0.40(+5.04%) |
Feb 14, 2018 | 7.450 | 7.970 | 7.410 | 7.930 | 3,921,168 | +0.36(+4.76%) |
Feb 13, 2018 | 7.880 | 7.945 | 7.550 | 7.570 | 4,306,769 | -0.43(-5.37%) |
Feb 12, 2018 | 7.870 | 8.130 | 7.820 | 8.000 | 4,528,767 | +0.27(+3.49%) |
Feb 09, 2018 | 7.960 | 7.990 | 7.490 | 7.730 | 7,097,207 | -0.13(-1.65%) |
Feb 08, 2018 | 8.720 | 8.820 | 7.820 | 7.860 | 4,044,394 | -0.81(-9.34%) |
Feb 07, 2018 | 8.930 | 9.100 | 8.650 | 8.670 | 1,924,762 | -0.27(-3.02%) |
Feb 06, 2018 | 8.570 | 8.980 | 8.560 | 8.940 | 3,251,735 | +0.16(+1.82%) |
Feb 05, 2018 | 8.870 | 9.040 | 8.640 | 8.780 | 4,027,554 | -0.26(-2.88%) |
Feb 02, 2018 | 9.600 | 9.600 | 8.905 | 9.040 | 6,772,289 | -0.76(-7.76%) |
Feb 01, 2018 | 9.780 | 10.01 | 9.720 | 9.800 | 3,317,753 | +0.07(+0.72%) |
Jan 31, 2018 | 9.500 | 9.750 | 9.476 | 9.730 | 2,274,544 | +0.12(+1.25%) |
Jan 30, 2018 | 9.720 | 9.810 | 9.581 | 9.610 | 5,816,695 | -0.30(-3.03%) |
Jan 29, 2018 | 9.880 | 10.04 | 9.660 | 9.910 | 3,537,900 | -0.08(-0.80%) |
Jan 26, 2018 | 9.930 | 10.10 | 9.820 | 9.990 | 3,822,429 | +0.10(+1.01%) |
Jan 25, 2018 | 10.68 | 10.70 | 9.660 | 9.890 | 11,274,083 | -1.63(-14.15%) |
Jan 24, 2018 | 11.52 | 11.68 | 11.33 | 11.52 | 2,420,483 | +0.02(+0.17%) |
Jan 23, 2018 | 11.33 | 11.52 | 11.02 | 11.50 | 3,387,316 | +0.27(+2.40%) |
Jan 22, 2018 | 10.85 | 11.26 | 10.74 | 11.23 | 2,900,963 | +0.45(+4.17%) |
Jan 19, 2018 | 10.54 | 10.79 | 10.41 | 10.78 | 1,973,717 | +0.13(+1.22%) |
Jan 18, 2018 | 10.99 | 11.02 | 10.62 | 10.65 | 2,031,459 | -0.40(-3.62%) |
Jan 17, 2018 | 10.97 | 11.25 | 10.85 | 11.05 | 1,880,425 | +0.13(+1.19%) |
Jan 16, 2018 | 11.15 | 11.21 | 10.90 | 10.92 | 2,700,745 | -0.15(-1.36%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.14(-1.25%) | |
Jan 11, 2018 | 11.03 | 11.51 | 10.93 | 11.21 | 2,850,832 | +0.31(+2.84%) |
Jan 10, 2018 | 10.81 | 10.90 | 1,955,335 | +0.08(+0.74%) | ||
Jan 09, 2018 | 11.14 | 11.14 | 10.77 | 10.82 | 1,926,013 | -0.23(-2.08%) |
Jan 08, 2018 | 10.81 | 11.14 | 10.74 | 11.05 | 1,650,856 | +0.28(+2.60%) |
Jan 05, 2018 | 10.88 | 10.93 | 10.59 | 10.77 | 2,644,860 | -0.17(-1.55%) |
Jan 04, 2018 | 11.03 | 11.24 | 10.88 | 10.94 | 2,975,784 | -0.19(-1.71%) |
Jan 03, 2018 | 11.20 | 11.27 | 11.04 | 11.13 | 2,111,082 | +0.05(+0.45%) |