Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.659 | 8.659 | 8.659 | 0 | +0.06(+0.73%) | |
Mar 28, 2018 | 8.769 | 8.776 | 8.525 | 8.596 | 1,456,888 | -0.17(-1.97%) |
Mar 27, 2018 | 8.716 | 8.817 | 8.642 | 8.769 | 1,262,912 | +0.05(+0.60%) |
Mar 26, 2018 | 8.686 | 8.731 | 8.582 | 8.716 | 1,017,431 | +0.12(+1.39%) |
Mar 23, 2018 | 8.694 | 8.739 | 8.597 | 8.597 | 625,628 | -0.07(-0.86%) |
Mar 22, 2018 | 8.649 | 8.788 | 8.634 | 8.671 | 848,828 | -0.01(-0.09%) |
Mar 21, 2018 | 8.649 | 8.724 | 8.604 | 8.679 | 493,342 | +0.02(+0.26%) |
Mar 20, 2018 | 8.784 | 8.791 | 8.634 | 8.656 | 627,373 | -0.08(-0.94%) |
Mar 19, 2018 | 8.813 | 8.881 | 8.619 | 8.739 | 910,850 | -0.07(-0.76%) |
Mar 16, 2018 | 8.731 | 8.895 | 8.686 | 8.806 | 943,861 | +0.14(+1.64%) |
Mar 15, 2018 | 8.873 | 8.873 | 8.649 | 8.664 | 670,433 | -0.16(-1.86%) |
Mar 14, 2018 | 8.828 | 8.899 | 8.828 | 8.828 | 543,786 | +0.00(+0.00%) |
Mar 13, 2018 | 8.761 | 8.911 | 8.761 | 8.828 | 472,709 | +0.08(+0.94%) |
Mar 12, 2018 | 8.671 | 8.843 | 8.668 | 8.746 | 580,119 | +0.07(+0.78%) |
Mar 09, 2018 | 8.739 | 8.806 | 8.612 | 8.679 | 786,594 | -0.01(-0.17%) |
Mar 08, 2018 | 8.649 | 8.709 | 8.589 | 8.694 | 543,346 | +0.08(+0.95%) |
Mar 07, 2018 | 8.634 | 8.612 | 708,843 | +0.14(+1.68%) | ||
Mar 06, 2018 | 8.417 | 8.477 | 8.283 | 8.470 | 723,159 | +0.07(+0.80%) |
Mar 05, 2018 | 8.223 | 8.425 | 8.223 | 8.402 | 708,646 | +0.13(+1.63%) |
Mar 02, 2018 | 8.073 | 8.279 | 8.006 | 8.268 | 569,618 | +0.15(+1.84%) |
Mar 01, 2018 | 8.073 | 8.163 | 8.021 | 8.118 | 621,168 | +0.03(+0.37%) |
Feb 28, 2018 | 8.208 | 8.260 | 8.073 | 8.088 | 724,865 | -0.12(-1.46%) |
Feb 27, 2018 | 8.507 | 8.537 | 8.200 | 8.208 | 675,063 | -0.30(-3.51%) |
Feb 26, 2018 | 8.485 | 8.529 | 8.458 | 8.507 | 394,036 | +0.04(+0.53%) |
Feb 23, 2018 | 8.402 | 8.485 | 8.402 | 8.462 | 470,274 | +0.08(+0.98%) |
Feb 22, 2018 | 8.365 | 8.380 | 448,460 | -0.05(-0.62%) | ||
Feb 21, 2018 | 8.417 | 8.552 | 8.387 | 8.432 | 725,207 | +0.04(+0.45%) |
Feb 20, 2018 | 8.522 | 8.574 | 8.335 | 8.395 | 934,470 | -0.14(-1.66%) |
Feb 16, 2018 | 8.537 | 8.537 | 8.537 | 0 | +0.10(+1.15%) | |
Feb 15, 2018 | 8.223 | 8.485 | 8.133 | 8.440 | 1,078,115 | +0.27(+3.29%) |
Feb 14, 2018 | 8.148 | 8.179 | 8.088 | 8.171 | 913,277 | +0.03(+0.37%) |
Feb 13, 2018 | 7.969 | 8.193 | 7.939 | 8.141 | 833,135 | +0.16(+1.97%) |
Feb 12, 2018 | 7.879 | 8.021 | 7.797 | 7.984 | 992,914 | +0.09(+1.14%) |
Feb 09, 2018 | 8.163 | 8.163 | 7.782 | 7.894 | 1,624,176 | -0.18(-2.22%) |
Feb 08, 2018 | 8.029 | 8.223 | 7.963 | 8.073 | 1,307,806 | +0.05(+0.65%) |
Feb 07, 2018 | 8.186 | 8.193 | 7.954 | 8.021 | 1,447,895 | +0.40(+5.20%) |
Feb 06, 2018 | 7.401 | 7.692 | 7.401 | 7.625 | 1,018,797 | -0.01(-0.10%) |
Feb 05, 2018 | 7.625 | 7.659 | 7.416 | 7.632 | 1,413,477 | -0.16(-2.11%) |
Feb 02, 2018 | 7.872 | 7.924 | 7.707 | 7.797 | 1,049,595 | -0.13(-1.70%) |
Feb 01, 2018 | 7.849 | 8.047 | 7.848 | 7.931 | 653,725 | +0.08(+1.05%) |
Jan 31, 2018 | 8.088 | 8.148 | 7.767 | 7.849 | 1,280,273 | -0.20(-2.51%) |
Jan 30, 2018 | 8.073 | 8.103 | 8.021 | 8.051 | 566,108 | -0.05(-0.65%) |
Jan 29, 2018 | 8.350 | 8.350 | 8.036 | 8.103 | 1,019,660 | -0.25(-2.95%) |
Jan 26, 2018 | 8.470 | 8.492 | 8.313 | 8.350 | 774,073 | -0.13(-1.50%) |
Jan 25, 2018 | 8.671 | 8.686 | 8.440 | 8.477 | 1,124,510 | -0.22(-2.58%) |
Jan 24, 2018 | 8.769 | 8.784 | 8.679 | 8.701 | 519,907 | -0.01(-0.17%) |
Jan 23, 2018 | 8.746 | 8.791 | 8.701 | 8.716 | 616,066 | -0.05(-0.60%) |
Jan 22, 2018 | 8.784 | 8.806 | 8.739 | 8.769 | 466,811 | -0.03(-0.34%) |
Jan 19, 2018 | 8.776 | 8.799 | 8.701 | 8.799 | 445,736 | +0.04(+0.43%) |
Jan 18, 2018 | 8.828 | 8.836 | 8.679 | 8.761 | 600,335 | -0.10(-1.18%) |
Jan 17, 2018 | 8.851 | 8.888 | 8.769 | 8.866 | 489,138 | +0.01(+0.17%) |
Jan 16, 2018 | 8.926 | 8.962 | 8.806 | 8.851 | 613,653 | -0.05(-0.59%) |
Jan 12, 2018 | 8.903 | 8.903 | 8.903 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.709 | 8.836 | 8.701 | 8.821 | 759,685 | +0.10(+1.11%) |
Jan 10, 2018 | 8.724 | 655,872 | -0.10(-1.10%) | |||
Jan 09, 2018 | 8.866 | 8.881 | 8.799 | 8.821 | 465,500 | +0.00(+0.00%) |
Jan 08, 2018 | 8.776 | 8.851 | 8.716 | 8.821 | 747,114 | +0.04(+0.43%) |
Jan 05, 2018 | 8.784 | 8.791 | 8.694 | 8.784 | 485,457 | +0.01(+0.17%) |
Jan 04, 2018 | 8.746 | 8.828 | 8.746 | 8.769 | 450,788 | +0.04(+0.51%) |
Jan 03, 2018 | 8.821 | 8.881 | 8.709 | 8.724 | 684,309 | -0.08(-0.93%) |