Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.396 | 9.396 | 9.396 | 0 | +0.03(+0.35%) | |
Mar 28, 2018 | 9.408 | 9.494 | 9.363 | 9.363 | 5,807 | +0.14(+1.53%) |
Mar 27, 2018 | 9.218 | 9.363 | 9.218 | 9.221 | 3,713 | +0.04(+0.43%) |
Mar 26, 2018 | 9.254 | 9.726 | 9.181 | 9.181 | 15,979 | -0.29(-3.07%) |
Mar 23, 2018 | 9.544 | 9.544 | 9.299 | 9.472 | 7,594 | -0.07(-0.76%) |
Mar 22, 2018 | 9.145 | 9.544 | 9.145 | 9.544 | 6,278 | +0.47(+5.20%) |
Mar 21, 2018 | 9.435 | 9.490 | 9.073 | 9.073 | 6,292 | -0.29(-3.10%) |
Mar 20, 2018 | 9.399 | 9.399 | 9.290 | 9.363 | 8,225 | +0.15(+1.57%) |
Mar 19, 2018 | 9.000 | 9.254 | 9.000 | 9.218 | 10,145 | -0.07(-0.78%) |
Mar 16, 2018 | 9.327 | 9.327 | 9.290 | 9.290 | 9,078 | +0.04(+0.39%) |
Mar 15, 2018 | 9.036 | 9.254 | 9.036 | 9.254 | 7,759 | +0.25(+2.82%) |
Mar 14, 2018 | 9.036 | 9.036 | 9.000 | 9.000 | 11,843 | -0.04(-0.40%) |
Mar 13, 2018 | 8.837 | 9.181 | 8.837 | 9.036 | 14,806 | +0.22(+2.47%) |
Mar 12, 2018 | 8.746 | 8.891 | 8.746 | 8.819 | 4,856 | -0.06(-0.71%) |
Mar 09, 2018 | 8.927 | 8.927 | 8.746 | 8.882 | 6,886 | +0.14(+1.55%) |
Mar 08, 2018 | 8.891 | 8.891 | 8.746 | 8.746 | 3,145 | +0.13(+1.52%) |
Mar 07, 2018 | 8.615 | 8.795 | 8.579 | 8.615 | 10,840 | +0.00(+0.00%) |
Mar 06, 2018 | 8.831 | 8.831 | 8.615 | 8.615 | 5,206 | -0.14(-1.64%) |
Mar 05, 2018 | 8.974 | 8.974 | 8.741 | 8.759 | 997 | -0.13(-1.48%) |
Mar 02, 2018 | 8.669 | 8.890 | 8.669 | 8.890 | 4,205 | +0.22(+2.53%) |
Mar 01, 2018 | 8.579 | 8.671 | 8.579 | 8.671 | 1,222 | +0.09(+1.07%) |
Feb 28, 2018 | 8.684 | 8.759 | 8.544 | 8.579 | 18,761 | -0.14(-1.65%) |
Feb 27, 2018 | 8.687 | 8.723 | 8.644 | 8.723 | 4,178 | +0.11(+1.31%) |
Feb 26, 2018 | 8.615 | 8.615 | 8.610 | 8.610 | 1,044 | +0.01(+0.15%) |
Feb 23, 2018 | 8.669 | 8.684 | 8.597 | 8.597 | 3,269 | -0.05(-0.62%) |
Feb 22, 2018 | 8.651 | 8.651 | 8.579 | 8.651 | 3,023 | +0.02(+0.21%) |
Feb 21, 2018 | 8.723 | 8.723 | 8.615 | 8.633 | 5,273 | -0.02(-0.21%) |
Feb 20, 2018 | 8.669 | 8.719 | 8.651 | 8.651 | 561 | +0.04(+0.42%) |
Feb 16, 2018 | 8.615 | 8.615 | 8.615 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.651 | 8.651 | 8.471 | 8.615 | 1,299 | +0.14(+1.65%) |
Feb 14, 2018 | 8.615 | 8.615 | 8.400 | 8.475 | 7,464 | -0.14(-1.63%) |
Feb 13, 2018 | 9.046 | 9.082 | 8.615 | 8.615 | 7,270 | -0.43(-4.76%) |
Feb 12, 2018 | 9.064 | 9.118 | 9.046 | 9.046 | 5,900 | -0.04(-0.40%) |
Feb 09, 2018 | 8.974 | 9.082 | 8.974 | 9.082 | 2,578 | +0.03(+0.36%) |
Feb 08, 2018 | 9.118 | 9.118 | 9.049 | 9.049 | 3,298 | -0.16(-1.72%) |
Feb 07, 2018 | 9.190 | 9.261 | 9.172 | 9.208 | 2,181 | +0.09(+0.94%) |
Feb 05, 2018 | 9.121 | 9.121 | 9.121 | 370 | +0.00(+0.04%) | |
Feb 02, 2018 | 9.082 | 9.082 | 8.974 | 9.118 | 2,550 | -0.16(-1.70%) |
Feb 01, 2018 | 9.276 | 9.276 | 9.276 | 9.276 | 1,030 | +0.02(+0.22%) |
Jan 31, 2018 | 9.261 | 9.261 | 9.255 | 9.255 | 591 | +0.03(+0.33%) |
Jan 30, 2018 | 9.226 | 9.225 | 9.225 | 2,732 | -0.00(-0.00%) | |
Jan 29, 2018 | 9.728 | 9.728 | 9.082 | 9.226 | 6,650 | -0.29(-3.02%) |
Jan 26, 2018 | 9.800 | 9.800 | 9.513 | 9.513 | 3,204 | -0.25(-2.57%) |
Jan 25, 2018 | 9.944 | 9.944 | 9.728 | 9.764 | 1,937 | -0.04(-0.40%) |
Jan 24, 2018 | 9.804 | 9.804 | 9.804 | 9.804 | 190 | +0.00(+0.04%) |
Jan 23, 2018 | 9.836 | 9.979 | 9.602 | 9.800 | 10,867 | +0.11(+1.11%) |
Jan 22, 2018 | 9.495 | 9.890 | 9.495 | 9.692 | 11,701 | -0.14(-1.46%) |
Jan 19, 2018 | 9.800 | 9.979 | 9.764 | 9.836 | 2,346 | -0.06(-0.62%) |
Jan 18, 2018 | 9.976 | 9.976 | 9.872 | 9.897 | 1,537 | +0.18(+1.89%) |
Jan 17, 2018 | 9.764 | 9.944 | 9.656 | 9.714 | 9,053 | -0.09(-0.88%) |
Jan 16, 2018 | 10.02 | 10.02 | 10.02 | 9.800 | 21,051 | +0.32(+3.41%) |
Jan 12, 2018 | 9.477 | 9.477 | 9.477 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.441 | 9.620 | 9.441 | 9.513 | 8,965 | +0.04(+0.38%) |
Jan 10, 2018 | 9.297 | 9.620 | 9.297 | 9.477 | 7,737 | +0.04(+0.38%) |
Jan 09, 2018 | 9.441 | 9.441 | 9.441 | 9.441 | 156 | +0.14(+1.54%) |
Jan 08, 2018 | 10.05 | 10.05 | 9.297 | 9.297 | 5,741 | -0.16(-1.67%) |
Jan 05, 2018 | 9.157 | 9.477 | 9.157 | 9.455 | 8,489 | +0.18(+1.94%) |
Jan 04, 2018 | 9.261 | 9.276 | 9.190 | 9.276 | 2,223 | +0.05(+0.54%) |
Jan 03, 2018 | 9.585 | 9.585 | 9.190 | 9.226 | 4,327 | -0.18(-1.91%) |