Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.388 | 9.460 | 9.332 | 9.420 | 5,314,052 | +0.05(+0.51%) |
Mar 27, 2018 | 9.540 | 9.540 | 9.323 | 9.372 | 9,899,029 | -0.22(-2.26%) |
Mar 26, 2018 | 9.524 | 9.588 | 9.432 | 9.588 | 5,171,494 | +0.30(+3.28%) |
Mar 23, 2018 | 9.404 | 9.420 | 9.271 | 9.283 | 7,883,522 | -0.11(-1.19%) |
Mar 22, 2018 | 9.476 | 9.516 | 9.364 | 9.396 | 5,530,824 | -0.27(-2.82%) |
Mar 21, 2018 | 9.732 | 9.740 | 9.564 | 9.668 | 3,338,982 | -0.10(-1.07%) |
Mar 20, 2018 | 9.812 | 9.836 | 9.748 | 9.772 | 3,328,766 | -0.10(-1.05%) |
Mar 19, 2018 | 9.956 | 9.989 | 9.788 | 9.876 | 6,953,484 | +0.46(+4.85%) |
Mar 16, 2018 | 9.396 | 9.476 | 9.388 | 9.420 | 5,050,438 | +0.08(+0.86%) |
Mar 15, 2018 | 9.283 | 9.404 | 9.271 | 9.340 | 5,060,678 | +0.01(+0.09%) |
Mar 14, 2018 | 9.380 | 9.398 | 9.301 | 9.332 | 6,662,536 | -0.09(-0.94%) |
Mar 13, 2018 | 9.492 | 9.500 | 9.399 | 9.420 | 2,843,288 | -0.09(-0.93%) |
Mar 12, 2018 | 9.452 | 9.548 | 9.428 | 9.508 | 3,620,979 | +0.08(+0.85%) |
Mar 09, 2018 | 9.396 | 9.460 | 9.388 | 9.428 | 3,681,247 | -0.06(-0.68%) |
Mar 08, 2018 | 9.468 | 9.492 | 9.412 | 9.492 | 5,424,100 | +0.03(+0.34%) |
Mar 07, 2018 | 9.476 | 9.348 | 9.460 | 4,592,669 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.460 | 9.531 | 9.432 | 9.500 | 3,411,880 | +0.19(+2.07%) |
Mar 05, 2018 | 9.099 | 9.348 | 9.067 | 9.307 | 6,043,243 | +0.08(+0.87%) |
Mar 02, 2018 | 9.099 | 9.227 | 9.027 | 9.227 | 5,479,759 | -0.04(-0.43%) |
Mar 01, 2018 | 9.340 | 9.356 | 9.191 | 9.267 | 5,432,255 | -0.14(-1.53%) |
Feb 28, 2018 | 9.516 | 9.544 | 9.396 | 9.412 | 5,016,478 | +0.02(+0.26%) |
Feb 27, 2018 | 9.396 | 9.476 | 9.384 | 9.388 | 4,850,165 | +0.00(+0.00%) |
Feb 26, 2018 | 9.412 | 9.412 | 9.299 | 9.388 | 4,405,252 | +0.00(+0.00%) |
Feb 23, 2018 | 9.436 | 9.452 | 9.332 | 9.388 | 5,009,139 | +0.03(+0.34%) |
Feb 22, 2018 | 9.356 | 6,210,996 | +0.28(+3.09%) | |||
Feb 21, 2018 | 9.035 | 9.163 | 9.031 | 9.075 | 4,164,749 | +0.04(+0.44%) |
Feb 20, 2018 | 9.051 | 9.099 | 9.007 | 9.035 | 4,931,833 | -0.04(-0.44%) |
Feb 16, 2018 | 9.075 | 9.075 | 9.075 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 9.011 | 9.035 | 8.923 | 9.027 | 5,465,298 | +0.11(+1.26%) |
Feb 14, 2018 | 8.627 | 8.915 | 8.619 | 8.915 | 6,491,819 | +0.22(+2.58%) |
Feb 13, 2018 | 8.643 | 8.699 | 8.619 | 8.691 | 5,270,225 | +0.04(+0.46%) |
Feb 12, 2018 | 8.635 | 8.675 | 8.531 | 8.651 | 9,670,183 | +0.04(+0.47%) |
Feb 09, 2018 | 8.579 | 8.675 | 8.338 | 8.611 | 11,428,610 | +0.05(+0.56%) |
Feb 08, 2018 | 8.867 | 8.867 | 8.595 | 8.563 | 16,385,947 | +0.06(+0.66%) |
Feb 07, 2018 | 8.555 | 8.634 | 8.442 | 8.506 | 6,695,406 | -0.06(-0.75%) |
Feb 06, 2018 | 8.338 | 8.607 | 8.314 | 8.571 | 8,248,088 | +0.09(+1.04%) |
Feb 05, 2018 | 8.715 | 8.739 | 8.354 | 8.482 | 6,731,422 | -0.30(-3.46%) |
Feb 02, 2018 | 8.955 | 8.963 | 8.772 | 8.787 | 3,325,404 | -0.31(-3.43%) |
Feb 01, 2018 | 9.019 | 9.099 | 8.987 | 9.099 | 4,119,190 | -0.01(-0.09%) |
Jan 31, 2018 | 9.075 | 9.171 | 9.067 | 9.107 | 3,569,347 | -0.02(-0.18%) |
Jan 30, 2018 | 9.115 | 9.155 | 9.099 | 9.123 | 3,500,423 | -0.24(-2.57%) |
Jan 29, 2018 | 9.372 | 9.412 | 9.323 | 9.364 | 2,863,202 | -0.18(-1.85%) |
Jan 26, 2018 | 9.556 | 9.580 | 9.500 | 9.540 | 2,805,224 | +0.04(+0.42%) |
Jan 25, 2018 | 9.628 | 9.628 | 9.472 | 9.500 | 4,387,985 | +0.00(+0.00%) |
Jan 24, 2018 | 9.532 | 9.588 | 9.444 | 9.500 | 4,280,316 | +0.10(+1.02%) |
Jan 23, 2018 | 9.380 | 9.404 | 9.340 | 9.404 | 4,369,370 | +0.00(+0.00%) |
Jan 22, 2018 | 9.299 | 9.412 | 9.267 | 9.404 | 6,826,051 | +0.48(+5.39%) |
Jan 19, 2018 | 8.875 | 8.939 | 8.847 | 8.923 | 2,691,757 | +0.06(+0.63%) |
Jan 18, 2018 | 8.819 | 8.891 | 8.803 | 8.867 | 2,184,855 | +0.02(+0.18%) |
Jan 17, 2018 | 8.779 | 8.883 | 8.727 | 8.851 | 2,556,941 | +0.07(+0.82%) |
Jan 16, 2018 | 8.771 | 8.811 | 8.735 | 8.779 | 4,340,171 | +0.17(+1.95%) |
Jan 12, 2018 | 8.611 | 8.611 | 8.611 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 8.490 | 8.575 | 8.434 | 8.555 | 7,364,108 | -0.14(-1.66%) |
Jan 10, 2018 | 8.747 | 8.779 | 8.691 | 8.699 | 3,910,960 | -0.04(-0.46%) |
Jan 09, 2018 | 8.699 | 8.763 | 8.699 | 8.739 | 2,198,899 | +0.06(+0.65%) |
Jan 08, 2018 | 8.659 | 8.707 | 8.635 | 8.683 | 2,893,877 | +0.06(+0.65%) |
Jan 05, 2018 | 8.787 | 8.787 | 8.611 | 8.627 | 4,248,330 | -0.22(-2.53%) |
Jan 04, 2018 | 8.835 | 8.879 | 8.831 | 8.851 | 3,040,462 | +0.05(+0.55%) |
Jan 03, 2018 | 8.779 | 8.819 | 8.755 | 8.803 | 2,612,925 | -0.03(-0.36%) |