Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.760 | 8.767 | 8.716 | 8.716 | 263,483 | -0.02(-0.25%) |
Feb 27, 2018 | 8.738 | 8.775 | 8.721 | 8.738 | 312,706 | +0.01(+0.08%) |
Feb 26, 2018 | 8.738 | 8.781 | 8.730 | 8.730 | 112,437 | -0.02(-0.25%) |
Feb 23, 2018 | 8.752 | 8.767 | 8.723 | 8.752 | 116,928 | +0.04(+0.42%) |
Feb 22, 2018 | 8.775 | 8.797 | 8.716 | 8.716 | 237,648 | -0.07(-0.76%) |
Feb 21, 2018 | 8.826 | 8.826 | 8.782 | 8.782 | 240,079 | -0.06(-0.67%) |
Feb 20, 2018 | 8.886 | 8.904 | 8.804 | 8.841 | 204,946 | -0.07(-0.76%) |
Feb 16, 2018 | 8.909 | 8.909 | 8.909 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 8.813 | 8.902 | 8.806 | 8.902 | 220,527 | +0.06(+0.67%) |
Feb 14, 2018 | 8.762 | 8.872 | 8.762 | 8.843 | 293,731 | +0.02(+0.25%) |
Feb 13, 2018 | 8.725 | 8.821 | 8.718 | 8.821 | 103,238 | +0.08(+0.93%) |
Feb 12, 2018 | 8.732 | 8.784 | 8.732 | 8.740 | 133,227 | +0.01(+0.08%) |
Feb 09, 2018 | 8.718 | 8.791 | 8.696 | 8.732 | 480,856 | -0.05(-0.59%) |
Feb 08, 2018 | 8.762 | 8.791 | 8.725 | 8.784 | 201,980 | -0.01(-0.08%) |
Feb 07, 2018 | 8.777 | 8.836 | 8.769 | 8.791 | 170,321 | +0.05(+0.59%) |
Feb 06, 2018 | 8.615 | 8.777 | 8.615 | 8.740 | 298,183 | +0.04(+0.42%) |
Feb 05, 2018 | 8.703 | 8.732 | 8.688 | 8.703 | 355,557 | -0.05(-0.59%) |
Feb 02, 2018 | 8.799 | 8.799 | 8.710 | 8.755 | 296,856 | -0.09(-1.00%) |
Feb 01, 2018 | 8.880 | 8.887 | 8.813 | 8.843 | 181,381 | -0.02(-0.25%) |
Jan 31, 2018 | 8.909 | 8.909 | 8.821 | 8.865 | 231,005 | +0.01(+0.08%) |
Jan 30, 2018 | 8.872 | 8.902 | 8.836 | 8.858 | 279,117 | -0.04(-0.50%) |
Jan 29, 2018 | 8.990 | 8.990 | 8.902 | 8.902 | 274,686 | -0.08(-0.90%) |
Jan 26, 2018 | 9.034 | 9.034 | 8.968 | 8.983 | 216,722 | -0.04(-0.41%) |
Jan 25, 2018 | 9.056 | 9.071 | 9.020 | 9.020 | 147,889 | -0.05(-0.57%) |
Jan 24, 2018 | 9.115 | 9.123 | 9.064 | 9.071 | 154,000 | -0.06(-0.65%) |
Jan 23, 2018 | 9.167 | 9.167 | 9.108 | 9.130 | 139,603 | -0.01(-0.15%) |
Jan 22, 2018 | 9.085 | 9.143 | 9.063 | 9.143 | 220,136 | +0.05(+0.56%) |
Jan 19, 2018 | 9.136 | 9.136 | 9.063 | 9.092 | 249,825 | -0.03(-0.32%) |
Jan 18, 2018 | 9.092 | 9.129 | 9.077 | 9.121 | 200,771 | +0.02(+0.24%) |
Jan 17, 2018 | 9.085 | 9.151 | 9.085 | 9.099 | 234,397 | +0.02(+0.24%) |
Jan 16, 2018 | 9.070 | 9.107 | 9.070 | 9.077 | 144,474 | -0.01(-0.08%) |
Jan 12, 2018 | 9.085 | 9.085 | 9.085 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 9.107 | 9.143 | 9.092 | 9.092 | 165,840 | -0.04(-0.48%) |
Jan 10, 2018 | 9.143 | 9.143 | 9.092 | 9.136 | 195,764 | -0.04(-0.48%) |
Jan 09, 2018 | 9.165 | 9.202 | 9.151 | 9.180 | 170,791 | +0.01(+0.08%) |
Jan 08, 2018 | 9.180 | 9.202 | 9.173 | 9.173 | 116,115 | -0.03(-0.32%) |
Jan 05, 2018 | 9.173 | 9.209 | 9.158 | 9.202 | 177,973 | +0.03(+0.32%) |
Jan 04, 2018 | 9.217 | 9.239 | 9.173 | 9.173 | 192,225 | -0.04(-0.48%) |
Jan 03, 2018 | 9.209 | 9.253 | 9.195 | 9.217 | 144,259 | +0.03(+0.32%) |
Jan 02, 2018 | 9.165 | 9.202 | 9.129 | 9.187 | 249,821 | +0.01(+0.16%) |
Dec 29, 2017 | 9.173 | 9.173 | 9.173 | 0 | +0.02(+0.24%) | |
Dec 28, 2017 | 9.121 | 9.151 | 9.114 | 9.151 | 307,785 | +0.04(+0.40%) |
Dec 27, 2017 | 9.107 | 9.136 | 9.107 | 9.114 | 221,058 | +0.01(+0.16%) |
Dec 26, 2017 | 9.129 | 9.151 | 9.085 | 9.099 | 260,834 | -0.03(-0.32%) |
Dec 22, 2017 | 9.099 | 9.136 | 9.077 | 9.129 | 296,573 | +0.01(+0.16%) |
Dec 21, 2017 | 9.048 | 9.114 | 9.048 | 9.114 | 340,553 | +0.03(+0.34%) |
Dec 20, 2017 | 9.098 | 9.120 | 9.069 | 9.083 | 242,918 | -0.02(-0.24%) |
Dec 19, 2017 | 9.112 | 9.134 | 9.098 | 9.105 | 149,179 | -0.04(-0.48%) |
Dec 18, 2017 | 9.091 | 9.178 | 9.091 | 9.149 | 510,679 | +0.02(+0.24%) |
Dec 15, 2017 | 9.156 | 9.169 | 9.127 | 9.127 | 234,197 | -0.04(-0.48%) |
Dec 14, 2017 | 9.178 | 9.178 | 9.127 | 9.171 | 243,696 | -0.03(-0.32%) |
Dec 13, 2017 | 9.164 | 9.200 | 9.154 | 9.200 | 297,941 | +0.04(+0.40%) |
Dec 12, 2017 | 9.229 | 9.230 | 9.164 | 9.164 | 195,868 | -0.07(-0.79%) |
Dec 11, 2017 | 9.258 | 9.273 | 9.207 | 9.237 | 232,582 | -0.04(-0.39%) |
Dec 08, 2017 | 9.258 | 9.273 | 9.237 | 9.273 | 142,436 | -0.02(-0.24%) |
Dec 07, 2017 | 9.237 | 9.295 | 9.237 | 9.295 | 127,737 | +0.02(+0.24%) |
Dec 06, 2017 | 9.185 | 9.273 | 9.185 | 9.273 | 142,675 | +0.08(+0.87%) |
Dec 05, 2017 | 9.105 | 9.193 | 9.091 | 9.193 | 270,587 | +0.07(+0.72%) |
Dec 04, 2017 | 9.134 | 9.134 | 9.047 | 9.127 | 282,767 | -0.04(-0.40%) |