Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.890 | 8.890 | 8.785 | 8.790 | 13,957 | -0.26(-2.87%) |
Feb 27, 2018 | 9.090 | 9.090 | 8.935 | 9.050 | 9,679 | -0.20(-2.16%) |
Feb 26, 2018 | 9.186 | 9.320 | 9.030 | 9.250 | 41,861 | +0.02(+0.22%) |
Feb 23, 2018 | 9.070 | 9.310 | 9.070 | 9.230 | 23,460 | +0.21(+2.33%) |
Feb 22, 2018 | 8.840 | 9.080 | 8.830 | 9.020 | 24,267 | +0.01(+0.11%) |
Feb 21, 2018 | 8.900 | 9.120 | 8.870 | 9.010 | 23,943 | -0.04(-0.50%) |
Feb 20, 2018 | 9.100 | 9.180 | 9.010 | 9.055 | 16,420 | -0.04(-0.49%) |
Feb 16, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.07(+0.78%) | |
Feb 15, 2018 | 9.200 | 9.200 | 8.880 | 9.030 | 28,619 | -0.12(-1.31%) |
Feb 14, 2018 | 8.940 | 9.150 | 8.910 | 9.150 | 28,814 | +0.22(+2.46%) |
Feb 13, 2018 | 9.115 | 9.115 | 8.890 | 8.930 | 20,426 | -0.04(-0.42%) |
Feb 12, 2018 | 9.040 | 9.040 | 8.810 | 8.967 | 13,491 | +0.26(+2.96%) |
Feb 09, 2018 | 8.910 | 9.000 | 8.710 | 8.710 | 18,620 | -0.09(-1.02%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.800 | 8.800 | 26,714 | -0.34(-3.72%) |
Feb 07, 2018 | 9.120 | 9.190 | 8.910 | 9.140 | 20,932 | +0.09(+0.99%) |
Feb 06, 2018 | 8.850 | 9.100 | 8.770 | 9.050 | 19,846 | -0.18(-1.95%) |
Feb 05, 2018 | 9.300 | 9.150 | 9.230 | 37,702 | -0.21(-2.17%) | |
Feb 02, 2018 | 9.490 | 9.500 | 9.400 | 9.435 | 5,939 | -0.14(-1.46%) |
Feb 01, 2018 | 9.630 | 9.630 | 9.520 | 9.575 | 5,115 | -0.12(-1.29%) |
Jan 31, 2018 | 9.610 | 9.700 | 9.570 | 9.700 | 23,826 | -0.01(-0.05%) |
Jan 30, 2018 | 9.720 | 9.800 | 9.705 | 18,300 | -0.10(-0.97%) | |
Jan 29, 2018 | 9.700 | 9.800 | 9.580 | 9.800 | 9,817 | -0.09(-0.96%) |
Jan 26, 2018 | 9.780 | 9.900 | 9.720 | 9.895 | 9,538 | +0.29(+2.97%) |
Jan 25, 2018 | 9.730 | 9.900 | 9.610 | 9.610 | 17,272 | -0.05(-0.52%) |
Jan 24, 2018 | 9.680 | 9.730 | 9.600 | 9.660 | 7,905 | -0.02(-0.21%) |
Jan 23, 2018 | 9.595 | 9.680 | 9.530 | 9.680 | 5,082 | +0.11(+1.10%) |
Jan 22, 2018 | 9.440 | 9.650 | 9.430 | 9.575 | 5,719 | +0.06(+0.68%) |
Jan 19, 2018 | 9.430 | 9.610 | 9.370 | 9.510 | 4,504 | -0.05(-0.52%) |
Jan 18, 2018 | 9.480 | 9.600 | 9.480 | 9.560 | 21,737 | +0.04(+0.37%) |
Jan 17, 2018 | 9.488 | 9.680 | 9.470 | 9.525 | 40,932 | +0.03(+0.26%) |
Jan 16, 2018 | 9.400 | 9.500 | 9.390 | 9.500 | 7,593 | +0.24(+2.59%) |
Jan 12, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.09(+0.98%) | |
Jan 11, 2018 | 9.240 | 9.110 | 9.170 | 10,247 | -0.11(-1.19%) | |
Jan 10, 2018 | 9.400 | 9.400 | 9.240 | 9.280 | 17,740 | -0.14(-1.49%) |
Jan 09, 2018 | 9.400 | 9.500 | 9.370 | 9.420 | 14,668 | +0.01(+0.05%) |
Jan 08, 2018 | 9.420 | 9.450 | 9.350 | 9.415 | 9,620 | +0.11(+1.24%) |
Jan 05, 2018 | 9.280 | 9.360 | 9.200 | 9.300 | 5,828 | +0.14(+1.53%) |
Jan 04, 2018 | 9.120 | 9.210 | 9.000 | 9.160 | 37,638 | -0.20(-2.14%) |
Jan 03, 2018 | 9.450 | 9.450 | 9.250 | 9.360 | 3,818 | -0.02(-0.21%) |
Jan 02, 2018 | 9.420 | 9.420 | 9.380 | 9.380 | 10,701 | -0.18(-1.88%) |
Dec 29, 2017 | 9.560 | 9.560 | 9.560 | 0 | +0.31(+3.35%) | |
Dec 28, 2017 | 9.220 | 9.310 | 9.180 | 9.250 | 4,054 | +0.10(+1.04%) |
Dec 27, 2017 | 9.180 | 9.260 | 9.100 | 9.155 | 11,033 | +0.04(+0.47%) |
Dec 26, 2017 | 9.230 | 9.230 | 9.090 | 9.112 | 6,964 | +0.05(+0.57%) |
Dec 22, 2017 | 9.070 | 9.180 | 8.950 | 9.060 | 5,838 | -0.08(-0.88%) |
Dec 21, 2017 | 9.240 | 9.240 | 9.070 | 9.140 | 6,156 | +0.01(+0.11%) |
Dec 20, 2017 | 9.252 | 9.260 | 9.040 | 9.130 | 11,061 | -0.12(-1.30%) |
Dec 19, 2017 | 9.300 | 9.320 | 9.170 | 9.250 | 14,408 | +0.00(+0.00%) |
Dec 18, 2017 | 9.155 | 9.260 | 9.150 | 9.250 | 3,078 | +0.13(+1.48%) |
Dec 15, 2017 | 8.910 | 9.150 | 8.910 | 9.115 | 24,741 | +0.04(+0.44%) |
Dec 14, 2017 | 9.060 | 9.170 | 8.910 | 9.075 | 10,834 | +0.20(+2.25%) |
Dec 13, 2017 | 8.990 | 8.990 | 8.780 | 8.875 | 8,923 | +0.03(+0.28%) |
Dec 12, 2017 | 8.850 | 8.850 | 8.680 | 8.850 | 20,065 | +0.07(+0.80%) |
Dec 11, 2017 | 8.775 | 8.810 | 8.750 | 8.780 | 3,268 | -0.05(-0.57%) |
Dec 08, 2017 | 8.780 | 8.860 | 8.740 | 8.830 | 7,398 | +0.13(+1.49%) |
Dec 07, 2017 | 8.720 | 8.830 | 8.650 | 8.700 | 14,007 | +0.04(+0.46%) |
Dec 06, 2017 | 8.700 | 8.784 | 8.570 | 8.660 | 46,851 | +0.13(+1.52%) |
Dec 05, 2017 | 8.550 | 8.670 | 8.518 | 8.530 | 106,912 | -0.08(-0.93%) |
Dec 04, 2017 | 8.550 | 8.570 | 8.610 | 5,109 | +0.06(+0.70%) |