Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.228 | 8.358 | 8.141 | 8.228 | 277,004 | +0.04(+0.53%) |
Mar 27, 2018 | 8.271 | 8.444 | 8.184 | 8.184 | 295,839 | -0.04(-0.53%) |
Mar 26, 2018 | 8.184 | 8.358 | 8.054 | 8.228 | 559,324 | +0.13(+1.60%) |
Mar 23, 2018 | 8.401 | 8.444 | 8.054 | 8.098 | 610,932 | -0.26(-3.11%) |
Mar 22, 2018 | 8.358 | 8.574 | 8.271 | 8.358 | 397,852 | -0.09(-1.03%) |
Mar 21, 2018 | 8.444 | 8.531 | 8.358 | 8.444 | 513,296 | +0.00(+0.00%) |
Mar 20, 2018 | 8.488 | 8.617 | 8.358 | 8.444 | 548,036 | -0.04(-0.51%) |
Mar 19, 2018 | 8.704 | 8.791 | 8.466 | 8.488 | 575,467 | -0.22(-2.49%) |
Mar 16, 2018 | 8.834 | 8.921 | 8.704 | 8.704 | 584,071 | -0.09(-0.99%) |
Mar 15, 2018 | 8.921 | 9.094 | 8.747 | 8.791 | 998,273 | -0.13(-1.46%) |
Mar 14, 2018 | 9.310 | 9.310 | 8.921 | 8.921 | 722,079 | -0.35(-3.74%) |
Mar 13, 2018 | 9.180 | 9.397 | 9.137 | 9.267 | 728,158 | +0.13(+1.42%) |
Mar 12, 2018 | 8.964 | 9.224 | 8.964 | 9.137 | 777,208 | +0.17(+1.93%) |
Mar 09, 2018 | 8.964 | 9.267 | 8.574 | 8.964 | 2,816,935 | +0.65(+7.81%) |
Mar 08, 2018 | 8.184 | 8.401 | 8.098 | 8.314 | 854,946 | -0.04(-0.52%) |
Mar 07, 2018 | 8.228 | 8.444 | 8.228 | 8.358 | 526,752 | +0.13(+1.58%) |
Mar 06, 2018 | 8.358 | 8.358 | 8.141 | 8.228 | 450,791 | -0.09(-1.04%) |
Mar 05, 2018 | 8.228 | 8.358 | 8.184 | 8.314 | 624,975 | +0.09(+1.05%) |
Mar 02, 2018 | 8.358 | 8.418 | 8.184 | 8.228 | 557,536 | -0.26(-3.06%) |
Mar 01, 2018 | 8.488 | 8.747 | 8.314 | 8.488 | 602,915 | +0.04(+0.51%) |
Feb 28, 2018 | 8.574 | 8.747 | 8.314 | 8.444 | 893,605 | -0.09(-1.02%) |
Feb 27, 2018 | 8.401 | 8.617 | 8.314 | 8.531 | 571,880 | +0.13(+1.55%) |
Feb 26, 2018 | 8.271 | 8.401 | 8.228 | 8.401 | 225,416 | +0.13(+1.57%) |
Feb 23, 2018 | 8.228 | 8.271 | 8.054 | 8.271 | 243,568 | +0.09(+1.06%) |
Feb 22, 2018 | 8.271 | 8.358 | 8.141 | 8.184 | 236,029 | -0.04(-0.53%) |
Feb 21, 2018 | 8.098 | 8.314 | 8.098 | 8.228 | 355,844 | +0.17(+2.15%) |
Feb 20, 2018 | 8.141 | 8.228 | 8.011 | 8.054 | 473,546 | -0.13(-1.59%) |
Feb 16, 2018 | 8.184 | 8.184 | 8.184 | 0 | -0.09(-1.05%) | |
Feb 15, 2018 | 8.271 | 8.271 | 8.142 | 8.271 | 248,667 | +0.04(+0.53%) |
Feb 14, 2018 | 8.098 | 8.314 | 8.098 | 8.228 | 370,121 | +0.09(+1.06%) |
Feb 13, 2018 | 8.054 | 8.184 | 8.011 | 8.141 | 228,155 | +0.00(+0.00%) |
Feb 12, 2018 | 8.054 | 8.228 | 7.968 | 8.141 | 272,693 | +0.13(+1.62%) |
Feb 09, 2018 | 8.141 | 8.141 | 7.838 | 8.011 | 523,058 | -0.04(-0.54%) |
Feb 08, 2018 | 8.011 | 8.228 | 7.984 | 8.054 | 418,995 | -0.09(-1.06%) |
Feb 07, 2018 | 8.141 | 8.228 | 8.098 | 8.141 | 489,299 | -0.04(-0.53%) |
Feb 06, 2018 | 8.141 | 8.358 | 8.054 | 8.184 | 517,231 | -0.09(-1.05%) |
Feb 05, 2018 | 8.574 | 8.574 | 8.249 | 8.271 | 491,817 | -0.30(-3.54%) |
Feb 02, 2018 | 8.661 | 8.682 | 8.531 | 8.574 | 460,582 | -0.13(-1.49%) |
Feb 01, 2018 | 8.704 | 8.791 | 8.617 | 8.704 | 366,699 | +0.00(+0.00%) |
Jan 31, 2018 | 8.747 | 8.877 | 8.704 | 8.704 | 174,330 | -0.04(-0.50%) |
Jan 30, 2018 | 8.747 | 8.877 | 8.704 | 8.747 | 306,598 | -0.13(-1.46%) |
Jan 29, 2018 | 8.834 | 8.877 | 8.791 | 8.877 | 202,729 | +0.00(+0.00%) |
Jan 26, 2018 | 8.921 | 8.964 | 8.791 | 8.877 | 574,630 | -0.09(-0.97%) |
Jan 25, 2018 | 9.007 | 9.007 | 8.791 | 8.964 | 523,180 | +0.00(+0.00%) |
Jan 24, 2018 | 9.050 | 9.050 | 8.834 | 8.964 | 420,808 | +0.00(+0.00%) |
Jan 23, 2018 | 8.747 | 9.007 | 8.747 | 8.964 | 585,314 | +0.13(+1.47%) |
Jan 22, 2018 | 8.921 | 8.942 | 8.747 | 8.834 | 395,978 | -0.13(-1.45%) |
Jan 19, 2018 | 8.877 | 9.007 | 8.877 | 8.964 | 335,599 | +0.09(+0.98%) |
Jan 18, 2018 | 9.050 | 9.094 | 8.791 | 8.877 | 271,276 | -0.17(-1.91%) |
Jan 17, 2018 | 8.791 | 9.094 | 8.704 | 9.050 | 754,486 | +0.30(+3.47%) |
Jan 16, 2018 | 8.964 | 8.964 | 8.574 | 8.747 | 922,330 | -0.17(-1.94%) |
Jan 12, 2018 | 8.921 | 8.921 | 8.921 | 0 | -0.09(-0.96%) | |
Jan 11, 2018 | 9.137 | 9.224 | 8.921 | 9.007 | 647,451 | -0.09(-0.95%) |
Jan 10, 2018 | 9.094 | 643,696 | +0.30(+3.45%) | |||
Jan 09, 2018 | 9.180 | 9.180 | 8.747 | 8.791 | 656,115 | -0.43(-4.69%) |
Jan 08, 2018 | 9.440 | 9.440 | 9.115 | 9.224 | 497,183 | -0.17(-1.84%) |
Jan 05, 2018 | 9.440 | 9.440 | 9.224 | 9.397 | 288,806 | +0.04(+0.46%) |
Jan 04, 2018 | 9.354 | 9.483 | 9.137 | 9.354 | 501,851 | +0.00(+0.00%) |
Jan 03, 2018 | 8.834 | 9.440 | 8.834 | 9.354 | 819,418 | +0.52(+5.88%) |