Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.130 | 9.310 | 9.000 | 9.210 | 142,646 | +0.02(+0.22%) |
Feb 27, 2018 | 9.310 | 9.430 | 9.070 | 9.190 | 81,698 | -0.11(-1.18%) |
Feb 26, 2018 | 9.310 | 9.310 | 9.160 | 9.300 | 42,327 | +0.02(+0.22%) |
Feb 23, 2018 | 9.240 | 9.410 | 9.130 | 9.280 | 78,911 | +0.04(+0.43%) |
Feb 22, 2018 | 9.350 | 9.240 | 111,442 | +0.04(+0.43%) | ||
Feb 21, 2018 | 9.030 | 9.300 | 9.030 | 9.200 | 73,559 | +0.19(+2.11%) |
Feb 20, 2018 | 8.900 | 9.020 | 8.660 | 9.010 | 73,188 | +0.06(+0.67%) |
Feb 16, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.15(-1.65%) | |
Feb 15, 2018 | 9.190 | 9.290 | 9.060 | 9.100 | 160,857 | -0.07(-0.76%) |
Feb 14, 2018 | 9.140 | 9.470 | 9.120 | 9.170 | 50,109 | -0.04(-0.43%) |
Feb 13, 2018 | 9.210 | 9.310 | 9.010 | 9.210 | 91,652 | -0.04(-0.43%) |
Feb 12, 2018 | 9.270 | 9.390 | 9.155 | 9.250 | 51,795 | +0.02(+0.22%) |
Feb 09, 2018 | 9.170 | 9.300 | 9.010 | 9.230 | 72,249 | +0.15(+1.65%) |
Feb 08, 2018 | 9.340 | 8.965 | 9.080 | 42,099 | -0.02(-0.22%) | |
Feb 07, 2018 | 9.140 | 9.320 | 8.958 | 9.100 | 523,100 | -0.07(-0.76%) |
Feb 06, 2018 | 8.900 | 9.230 | 8.900 | 9.170 | 83,848 | +0.13(+1.44%) |
Feb 05, 2018 | 9.200 | 9.320 | 9.030 | 9.040 | 49,379 | -0.21(-2.27%) |
Feb 02, 2018 | 9.340 | 9.390 | 9.145 | 9.250 | 101,564 | -0.11(-1.18%) |
Feb 01, 2018 | 9.260 | 9.480 | 9.120 | 9.360 | 83,112 | +0.09(+0.97%) |
Jan 31, 2018 | 9.610 | 9.680 | 9.240 | 9.270 | 46,915 | -0.32(-3.34%) |
Jan 30, 2018 | 9.590 | 9.700 | 9.540 | 9.590 | 67,474 | -0.06(-0.62%) |
Jan 29, 2018 | 9.710 | 9.710 | 9.600 | 9.650 | 53,360 | -0.09(-0.92%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.720 | 9.740 | 48,761 | -0.07(-0.71%) |
Jan 25, 2018 | 9.880 | 9.890 | 9.800 | 9.810 | 56,284 | -0.04(-0.41%) |
Jan 24, 2018 | 9.890 | 9.980 | 9.810 | 9.850 | 11,412 | -0.04(-0.40%) |
Jan 23, 2018 | 10.01 | 10.01 | 9.890 | 9.890 | 35,255 | -0.10(-1.00%) |
Jan 22, 2018 | 10.06 | 10.06 | 9.905 | 9.990 | 29,070 | -0.08(-0.79%) |
Jan 19, 2018 | 9.990 | 10.21 | 9.845 | 10.07 | 54,702 | +0.07(+0.70%) |
Jan 18, 2018 | 9.980 | 10.42 | 9.900 | 10.00 | 37,603 | +0.01(+0.10%) |
Jan 17, 2018 | 10.09 | 10.09 | 9.920 | 9.990 | 26,519 | +0.08(+0.81%) |
Jan 16, 2018 | 9.940 | 10.00 | 9.885 | 9.910 | 52,984 | -0.01(-0.10%) |
Jan 12, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.10(+1.02%) | |
Jan 11, 2018 | 9.750 | 9.830 | 9.730 | 9.820 | 113,740 | +0.06(+0.61%) |
Jan 10, 2018 | 9.790 | 9.530 | 9.760 | 105,388 | +0.08(+0.83%) | |
Jan 09, 2018 | 9.750 | 9.750 | 9.660 | 9.680 | 20,682 | -0.08(-0.82%) |
Jan 08, 2018 | 9.880 | 9.940 | 9.710 | 9.760 | 36,182 | -0.13(-1.31%) |
Jan 05, 2018 | 9.980 | 10.00 | 9.770 | 9.890 | 71,140 | -0.06(-0.60%) |
Jan 04, 2018 | 9.950 | 10.05 | 9.840 | 9.950 | 102,219 | +0.05(+0.51%) |
Jan 03, 2018 | 9.990 | 10.01 | 9.870 | 9.900 | 103,325 | -0.09(-0.90%) |
Jan 02, 2018 | 9.800 | 10.00 | 9.770 | 9.990 | 102,618 | +0.20(+2.04%) |
Dec 29, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.17(+1.77%) | |
Dec 28, 2017 | 9.590 | 9.710 | 9.440 | 9.620 | 41,454 | +0.04(+0.42%) |
Dec 27, 2017 | 9.750 | 9.750 | 9.320 | 9.580 | 78,392 | -0.13(-1.34%) |
Dec 26, 2017 | 9.910 | 9.910 | 9.710 | 9.710 | 48,179 | -0.25(-2.51%) |
Dec 22, 2017 | 9.820 | 10.11 | 9.700 | 9.960 | 141,680 | +0.10(+1.01%) |
Dec 21, 2017 | 9.900 | 10.06 | 9.820 | 9.860 | 127,205 | +0.02(+0.20%) |
Dec 20, 2017 | 9.750 | 9.870 | 9.620 | 9.840 | 68,116 | +0.10(+1.03%) |
Dec 19, 2017 | 9.800 | 9.850 | 9.660 | 9.740 | 55,808 | +0.02(+0.21%) |
Dec 18, 2017 | 9.820 | 9.935 | 9.210 | 9.720 | 84,374 | -0.04(-0.41%) |
Dec 15, 2017 | 9.870 | 10.05 | 9.750 | 9.760 | 153,556 | -0.15(-1.51%) |
Dec 14, 2017 | 9.990 | 10.20 | 9.770 | 9.910 | 83,184 | -0.08(-0.80%) |
Dec 13, 2017 | 9.950 | 10.05 | 9.870 | 9.990 | 205,559 | -0.01(-0.10%) |
Dec 12, 2017 | 10.28 | 10.28 | 9.970 | 10.00 | 50,744 | -0.24(-2.34%) |
Dec 11, 2017 | 9.860 | 10.29 | 9.860 | 10.24 | 76,489 | +0.28(+2.81%) |
Dec 08, 2017 | 10.16 | 10.16 | 9.930 | 9.960 | 51,066 | -0.16(-1.58%) |
Dec 07, 2017 | 10.24 | 10.40 | 10.05 | 10.12 | 40,604 | -0.13(-1.27%) |
Dec 06, 2017 | 10.10 | 10.28 | 10.04 | 10.25 | 68,567 | +0.06(+0.59%) |
Dec 05, 2017 | 10.40 | 10.40 | 10.17 | 10.19 | 41,630 | -0.20(-1.92%) |
Dec 04, 2017 | 10.35 | 10.45 | 10.35 | 10.39 | 53,756 | +0.11(+1.07%) |