Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.20 | 10.22 | 10.10 | 10.15 | 18,450 | +0.00(+0.00%) |
Feb 27, 2018 | 10.10 | 10.20 | 10.10 | 10.15 | 2,527 | +0.00(+0.00%) |
Feb 26, 2018 | 10.20 | 10.20 | 10.00 | 10.15 | 11,180 | -0.10(-0.98%) |
Feb 23, 2018 | 10.18 | 10.25 | 10.05 | 10.25 | 5,526 | +0.23(+2.28%) |
Feb 22, 2018 | 10.10 | 10.25 | 9.900 | 10.02 | 2,259 | +0.02(+0.22%) |
Feb 21, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 2,550 | +0.25(+2.56%) |
Feb 20, 2018 | 9.650 | 10.10 | 9.600 | 9.750 | 17,634 | -0.25(-2.50%) |
Feb 16, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
Feb 15, 2018 | 10.10 | 10.10 | 9.725 | 9.950 | 5,744 | -0.24(-2.36%) |
Feb 14, 2018 | 10.20 | 10.45 | 10.04 | 10.19 | 12,000 | -0.01(-0.10%) |
Feb 13, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 5,062 | -0.05(-0.49%) |
Feb 12, 2018 | 10.40 | 10.70 | 10.10 | 10.25 | 19,075 | -0.15(-1.44%) |
Feb 09, 2018 | 10.10 | 10.45 | 10.00 | 10.40 | 15,899 | +0.30(+2.97%) |
Feb 08, 2018 | 9.850 | 10.35 | 9.700 | 10.10 | 44,184 | +0.30(+3.06%) |
Feb 07, 2018 | 9.000 | 10.15 | 9.000 | 9.800 | 32,526 | +0.85(+9.50%) |
Feb 06, 2018 | 9.100 | 9.100 | 8.614 | 8.950 | 16,142 | -0.15(-1.65%) |
Feb 05, 2018 | 9.400 | 9.400 | 9.100 | 9.100 | 6,172 | -0.10(-1.09%) |
Feb 02, 2018 | 9.100 | 9.250 | 8.950 | 9.200 | 2,734 | +0.20(+2.22%) |
Feb 01, 2018 | 8.900 | 9.000 | 8.900 | 9.000 | 4,947 | +0.10(+1.13%) |
Jan 31, 2018 | 9.000 | 9.000 | 8.900 | 8.900 | 4,417 | +0.05(+0.56%) |
Jan 30, 2018 | 8.950 | 9.000 | 8.850 | 8.850 | 2,811 | -0.10(-1.12%) |
Jan 29, 2018 | 9.000 | 9.050 | 8.950 | 8.950 | 554 | -0.10(-1.10%) |
Jan 26, 2018 | 8.950 | 9.050 | 8.950 | 9.050 | 3,978 | +0.05(+0.56%) |
Jan 25, 2018 | 9.000 | 9.200 | 8.850 | 9.000 | 2,560 | +0.15(+1.69%) |
Jan 24, 2018 | 8.700 | 8.850 | 8.700 | 8.850 | 8,421 | +0.35(+4.12%) |
Jan 23, 2018 | 9.100 | 9.150 | 8.250 | 8.500 | 29,188 | -0.68(-7.44%) |
Jan 22, 2018 | 9.125 | 9.310 | 9.030 | 9.183 | 2,233 | +0.03(+0.36%) |
Jan 19, 2018 | 9.250 | 9.300 | 9.050 | 9.150 | 8,110 | -0.15(-1.61%) |
Jan 18, 2018 | 9.575 | 9.575 | 9.300 | 9.300 | 7,724 | -0.05(-0.53%) |
Jan 17, 2018 | 9.200 | 9.513 | 9.200 | 9.350 | 10,309 | +0.15(+1.63%) |
Jan 16, 2018 | 9.450 | 9.450 | 9.200 | 9.200 | 2,291 | -0.37(-3.86%) |
Jan 12, 2018 | 9.570 | 9.570 | 9.570 | 0 | -0.18(-1.85%) | |
Jan 11, 2018 | 9.750 | 9.750 | 9.636 | 9.750 | 2,882 | +0.05(+0.52%) |
Jan 10, 2018 | 9.745 | 9.745 | 9.745 | 9.700 | 1,770 | +0.00(+0.00%) |
Jan 09, 2018 | 9.800 | 9.800 | 9.675 | 9.700 | 6,176 | +0.00(+0.00%) |
Jan 08, 2018 | 9.600 | 9.700 | 9.500 | 9.700 | 4,820 | +0.25(+2.65%) |
Jan 05, 2018 | 9.400 | 9.600 | 9.400 | 9.450 | 8,316 | +0.02(+0.27%) |
Jan 04, 2018 | 9.400 | 9.450 | 9.400 | 9.425 | 939 | -0.02(-0.26%) |
Jan 03, 2018 | 9.500 | 9.750 | 9.400 | 9.450 | 15,891 | +0.00(+0.00%) |
Jan 02, 2018 | 9.400 | 9.600 | 9.400 | 9.450 | 3,443 | +0.00(+0.00%) |
Dec 29, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Dec 28, 2017 | 9.950 | 9.950 | 9.600 | 9.600 | 4,682 | -0.08(-0.78%) |
Dec 27, 2017 | 9.600 | 9.710 | 9.550 | 9.675 | 31,699 | -0.06(-0.57%) |
Dec 26, 2017 | 9.450 | 9.850 | 9.450 | 9.730 | 15,783 | +0.18(+1.89%) |
Dec 22, 2017 | 9.250 | 9.700 | 9.250 | 9.550 | 13,326 | +0.25(+2.69%) |
Dec 21, 2017 | 9.200 | 9.600 | 9.060 | 9.300 | 11,679 | +0.05(+0.54%) |
Dec 20, 2017 | 9.350 | 9.595 | 9.250 | 9.250 | 8,959 | -0.05(-0.54%) |
Dec 19, 2017 | 9.550 | 9.667 | 9.300 | 9.300 | 3,419 | -0.35(-3.63%) |
Dec 18, 2017 | 9.550 | 10.00 | 9.475 | 9.650 | 16,150 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.900 | 9.495 | 9.650 | 10,456 | +0.00(+0.00%) |
Dec 14, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 10,378 | +0.00(+0.00%) |
Dec 13, 2017 | 9.500 | 9.800 | 9.500 | 9.650 | 3,682 | +0.05(+0.52%) |
Dec 12, 2017 | 9.600 | 9.950 | 9.600 | 9.600 | 3,297 | -0.15(-1.54%) |
Dec 11, 2017 | 9.850 | 10.50 | 9.300 | 9.750 | 6,527 | -0.25(-2.50%) |
Dec 08, 2017 | 9.650 | 10.05 | 9.650 | 10.00 | 4,923 | +0.25(+2.56%) |
Dec 07, 2017 | 9.900 | 10.10 | 9.700 | 9.750 | 2,746 | -0.25(-2.50%) |
Dec 06, 2017 | 10.18 | 10.60 | 10.00 | 10.00 | 4,910 | -0.20(-1.96%) |
Dec 05, 2017 | 10.25 | 10.70 | 9.900 | 10.20 | 12,852 | -0.05(-0.49%) |
Dec 04, 2017 | 10.60 | 10.60 | 10.25 | 10.25 | 9,442 | -0.55(-5.09%) |