Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.582 | 10.23 | 9.513 | 9.527 | 215,162 | +0.05(+0.51%) |
Feb 27, 2018 | 9.492 | 9.603 | 9.444 | 9.478 | 108,285 | -0.04(-0.44%) |
Feb 26, 2018 | 9.395 | 9.534 | 9.040 | 9.520 | 54,857 | +0.19(+2.00%) |
Feb 23, 2018 | 9.582 | 9.624 | 9.222 | 9.333 | 47,396 | -0.17(-1.82%) |
Feb 22, 2018 | 9.471 | 9.664 | 9.471 | 9.506 | 43,881 | +0.06(+0.59%) |
Feb 21, 2018 | 9.610 | 9.665 | 9.367 | 9.451 | 56,149 | -0.12(-1.30%) |
Feb 20, 2018 | 9.277 | 9.748 | 9.277 | 9.575 | 88,450 | +0.25(+2.67%) |
Feb 16, 2018 | 9.326 | 9.326 | 9.326 | 0 | +0.10(+1.05%) | |
Feb 15, 2018 | 9.090 | 9.256 | 8.897 | 9.229 | 88,818 | +0.26(+2.85%) |
Feb 14, 2018 | 8.862 | 9.077 | 8.752 | 8.973 | 58,434 | +0.06(+0.70%) |
Feb 13, 2018 | 8.827 | 9.000 | 8.724 | 8.910 | 88,985 | +0.00(+0.00%) |
Feb 12, 2018 | 8.724 | 9.132 | 8.710 | 8.910 | 131,508 | +0.30(+3.46%) |
Feb 09, 2018 | 8.578 | 8.689 | 8.364 | 8.613 | 244,268 | +0.15(+1.80%) |
Feb 08, 2018 | 8.627 | 8.758 | 8.440 | 8.460 | 97,084 | -0.19(-2.24%) |
Feb 07, 2018 | 8.717 | 8.717 | 8.433 | 8.654 | 85,578 | -0.04(-0.48%) |
Feb 06, 2018 | 8.066 | 8.862 | 8.066 | 8.696 | 107,307 | +0.21(+2.51%) |
Feb 05, 2018 | 8.585 | 8.945 | 8.412 | 8.483 | 90,817 | -0.23(-2.68%) |
Feb 02, 2018 | 8.862 | 8.910 | 8.613 | 8.717 | 96,284 | -0.27(-3.00%) |
Feb 01, 2018 | 8.938 | 9.153 | 8.689 | 8.987 | 102,643 | -0.02(-0.23%) |
Jan 31, 2018 | 8.931 | 9.263 | 8.820 | 9.007 | 162,371 | +0.14(+1.56%) |
Jan 30, 2018 | 9.374 | 9.374 | 8.730 | 8.869 | 245,108 | -0.62(-6.50%) |
Jan 29, 2018 | 9.824 | 9.873 | 9.388 | 9.485 | 139,186 | -0.37(-3.72%) |
Jan 26, 2018 | 9.901 | 9.901 | 9.658 | 9.852 | 98,879 | +0.04(+0.42%) |
Jan 25, 2018 | 9.769 | 9.984 | 9.631 | 9.811 | 133,728 | +0.15(+1.50%) |
Jan 24, 2018 | 9.838 | 10.13 | 9.534 | 9.665 | 98,930 | -0.10(-0.99%) |
Jan 23, 2018 | 10.00 | 10.03 | 9.637 | 9.762 | 118,732 | -0.26(-2.62%) |
Jan 22, 2018 | 9.589 | 10.12 | 9.520 | 10.03 | 84,626 | +0.44(+4.55%) |
Jan 19, 2018 | 9.485 | 9.686 | 9.284 | 9.589 | 76,230 | +0.08(+0.80%) |
Jan 18, 2018 | 9.721 | 9.991 | 9.444 | 9.513 | 130,595 | -0.19(-1.93%) |
Jan 17, 2018 | 9.734 | 9.790 | 9.305 | 9.700 | 197,005 | +0.03(+0.29%) |
Jan 16, 2018 | 10.06 | 10.34 | 9.527 | 9.672 | 554,691 | -0.20(-2.03%) |
Jan 12, 2018 | 9.873 | 9.873 | 9.873 | 0 | +0.79(+8.69%) | |
Jan 11, 2018 | 9.139 | 9.305 | 9.066 | 9.084 | 100,959 | -0.12(-1.28%) |
Jan 10, 2018 | 9.291 | 9.373 | 9.139 | 9.201 | 115,267 | -0.12(-1.26%) |
Jan 09, 2018 | 9.464 | 9.527 | 9.277 | 9.319 | 90,817 | -0.10(-1.10%) |
Jan 08, 2018 | 9.665 | 9.672 | 9.333 | 9.423 | 82,814 | -0.18(-1.87%) |
Jan 05, 2018 | 9.769 | 9.883 | 9.575 | 9.603 | 102,292 | -0.10(-1.00%) |
Jan 04, 2018 | 9.354 | 9.928 | 9.277 | 9.700 | 174,301 | +0.37(+3.93%) |
Jan 03, 2018 | 9.208 | 9.561 | 9.208 | 9.333 | 93,462 | +0.15(+1.58%) |
Jan 02, 2018 | 9.229 | 9.232 | 8.973 | 9.187 | 109,602 | -0.03(-0.38%) |
Dec 29, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.17(-1.77%) | |
Dec 28, 2017 | 9.395 | 9.402 | 9.181 | 9.388 | 44,125 | +0.01(+0.15%) |
Dec 27, 2017 | 9.264 | 9.610 | 9.225 | 9.374 | 110,000 | +0.13(+1.42%) |
Dec 26, 2017 | 9.181 | 9.315 | 8.973 | 9.243 | 221,638 | +0.03(+0.38%) |
Dec 22, 2017 | 9.457 | 9.499 | 9.174 | 9.208 | 58,635 | -0.23(-2.42%) |
Dec 21, 2017 | 9.063 | 9.637 | 9.021 | 9.437 | 268,384 | +0.44(+4.85%) |
Dec 20, 2017 | 8.987 | 9.201 | 8.841 | 9.000 | 77,513 | +0.02(+0.23%) |
Dec 19, 2017 | 9.160 | 9.395 | 8.910 | 8.980 | 109,891 | -0.12(-1.37%) |
Dec 18, 2017 | 9.222 | 9.277 | 8.987 | 9.104 | 177,788 | +0.19(+2.10%) |
Dec 15, 2017 | 8.820 | 9.194 | 8.730 | 8.917 | 177,740 | +0.14(+1.58%) |
Dec 14, 2017 | 8.890 | 9.111 | 8.717 | 8.779 | 127,284 | -0.15(-1.63%) |
Dec 13, 2017 | 9.284 | 9.347 | 8.779 | 8.924 | 212,682 | -0.43(-4.59%) |
Dec 12, 2017 | 8.287 | 9.507 | 8.263 | 9.354 | 1,033,052 | +1.04(+12.49%) |
Dec 11, 2017 | 8.073 | 8.391 | 8.073 | 8.315 | 188,822 | +0.31(+3.89%) |
Dec 08, 2017 | 8.017 | 8.059 | 7.846 | 8.004 | 115,212 | +0.00(+0.00%) |
Dec 07, 2017 | 7.976 | 8.149 | 7.727 | 103,522 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.997 | 8.177 | 7.865 | 7.997 | 130,407 | +0.00(+0.00%) |
Dec 05, 2017 | 8.398 | 8.454 | 7.886 | 7.997 | 148,930 | -0.37(-4.39%) |
Dec 04, 2017 | 8.301 | 8.308 | 8.117 | 8.364 | 122,115 | +0.21(+2.55%) |