Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 9.141 | 9.141 | 9.141 | 1 | +0.04(+0.43%) | |
Feb 26, 2018 | 9.070 | 9.102 | 9.070 | 9.102 | 376 | +0.03(+0.34%) |
Feb 23, 2018 | 9.040 | 9.071 | 9.040 | 9.071 | 786 | -0.03(-0.32%) |
Feb 22, 2018 | 9.070 | 9.100 | 1,239 | -0.03(-0.33%) | ||
Feb 21, 2018 | 9.150 | 9.150 | 9.110 | 9.130 | 832 | +0.06(+0.66%) |
Feb 20, 2018 | 9.074 | 9.076 | 9.074 | 9.070 | 1,718 | +0.09(+1.00%) |
Feb 15, 2018 | 8.980 | 8.980 | 8.980 | 0 | -0.02(-0.22%) | |
Feb 14, 2018 | 9.000 | 9.030 | 9.000 | 9.000 | 796 | -0.03(-0.28%) |
Feb 13, 2018 | 8.930 | 9.010 | 9.025 | 4,332 | +0.10(+1.06%) | |
Feb 12, 2018 | 8.850 | 8.930 | 8.850 | 8.930 | 5,837 | -0.02(-0.20%) |
Feb 09, 2018 | 9.060 | 9.060 | 8.890 | 8.948 | 5,637 | -0.20(-2.21%) |
Feb 08, 2018 | 9.190 | 9.190 | 9.150 | 9.150 | 1,299 | -0.03(-0.33%) |
Feb 07, 2018 | 9.160 | 9.180 | 9.158 | 9.180 | 2,058 | -0.11(-1.18%) |
Feb 06, 2018 | 9.160 | 9.290 | 9.160 | 9.290 | 11,546 | -0.01(-0.11%) |
Feb 05, 2018 | 9.420 | 9.420 | 9.240 | 9.300 | 12,380 | -0.17(-1.81%) |
Feb 02, 2018 | 9.380 | 9.480 | 9.380 | 9.471 | 6,316 | -0.05(-0.51%) |
Feb 01, 2018 | 9.420 | 9.520 | 9.400 | 9.520 | 18,721 | -0.10(-1.04%) |
Jan 31, 2018 | 9.730 | 9.730 | 9.580 | 9.620 | 10,456 | -0.22(-2.24%) |
Jan 30, 2018 | 9.850 | 9.930 | 9.830 | 9.840 | 8,050 | +0.00(+0.00%) |
Jan 29, 2018 | 9.690 | 9.840 | 9.690 | 9.840 | 7,878 | +0.07(+0.72%) |
Jan 26, 2018 | 9.776 | 9.810 | 9.770 | 9.770 | 5,698 | +0.07(+0.77%) |
Jan 25, 2018 | 9.640 | 9.718 | 9.400 | 9.695 | 25,550 | +0.10(+0.99%) |
Jan 24, 2018 | 9.610 | 9.650 | 9.560 | 9.600 | 10,695 | +0.01(+0.10%) |
Jan 23, 2018 | 9.500 | 9.630 | 9.500 | 9.590 | 31,158 | +0.18(+1.91%) |
Jan 22, 2018 | 9.350 | 9.410 | 9.350 | 9.410 | 338 | -0.06(-0.66%) |
Jan 19, 2018 | 9.425 | 9.472 | 9.425 | 9.472 | 3,105 | +0.04(+0.40%) |
Jan 18, 2018 | 9.350 | 9.435 | 9.350 | 9.435 | 687 | -0.02(-0.21%) |
Jan 17, 2018 | 9.430 | 9.455 | 9.400 | 9.455 | 988 | +0.11(+1.18%) |
Jan 16, 2018 | 9.330 | 9.390 | 9.290 | 9.345 | 1,951 | -0.04(-0.39%) |
Jan 12, 2018 | 9.382 | 9.382 | 9.382 | 0 | +0.08(+0.88%) | |
Jan 11, 2018 | 9.330 | 9.330 | 9.220 | 9.300 | 2,554 | +0.18(+1.96%) |
Jan 10, 2018 | 9.050 | 9.155 | 9.050 | 9.121 | 1,972 | -0.08(-0.86%) |
Jan 09, 2018 | 9.200 | 9.220 | 9.200 | 9.200 | 2,900 | +0.19(+2.11%) |
Jan 08, 2018 | 8.980 | 9.010 | 8.936 | 9.010 | 1,160 | +0.06(+0.67%) |
Jan 05, 2018 | 8.890 | 8.979 | 8.890 | 8.950 | 10,981 | -0.13(-1.43%) |
Jan 04, 2018 | 9.300 | 9.310 | 9.075 | 9.080 | 4,481 | -0.22(-2.37%) |
Jan 03, 2018 | 9.380 | 9.380 | 9.215 | 9.300 | 16,954 | -0.07(-0.74%) |
Jan 02, 2018 | 9.180 | 9.180 | 9.369 | 8,183 | +0.19(+2.06%) | |
Dec 29, 2017 | 9.180 | 9.180 | 9.180 | 0 | +0.03(+0.32%) | |
Dec 28, 2017 | 9.080 | 9.200 | 9.080 | 9.150 | 14,722 | +0.25(+2.81%) |
Dec 27, 2017 | 8.860 | 8.930 | 8.860 | 8.900 | 4,234 | +0.20(+2.30%) |
Dec 26, 2017 | 8.740 | 8.751 | 8.700 | 8.700 | 1,943 | +0.03(+0.35%) |
Dec 22, 2017 | 8.580 | 8.680 | 8.580 | 8.670 | 6,617 | +0.12(+1.40%) |
Dec 21, 2017 | 8.670 | 8.670 | 8.600 | 8.550 | 8,211 | -0.12(-1.38%) |
Dec 20, 2017 | 8.800 | 8.800 | 8.630 | 8.670 | 12,334 | -0.18(-2.03%) |
Dec 19, 2017 | 8.920 | 8.920 | 8.850 | 8.850 | 4,593 | -0.03(-0.34%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.880 | 8.880 | 5,157 | +0.15(+1.72%) |
Dec 15, 2017 | 8.880 | 8.880 | 8.630 | 8.730 | 5,688 | -0.16(-1.80%) |
Dec 14, 2017 | 8.860 | 8.890 | 8.860 | 8.890 | 4,236 | +0.00(+0.01%) |
Dec 13, 2017 | 8.785 | 8.974 | 8.785 | 8.889 | 6,534 | +0.03(+0.32%) |
Dec 12, 2017 | 8.900 | 8.900 | 8.844 | 8.861 | 11,815 | -0.37(-3.99%) |
Dec 11, 2017 | 8.900 | 9.230 | 8.900 | 9.229 | 1,879 | +0.10(+1.08%) |
Dec 08, 2017 | 9.150 | 9.160 | 9.110 | 9.130 | 1,585 | -0.02(-0.22%) |
Dec 07, 2017 | 9.300 | 9.300 | 9.144 | 9.150 | 19,461 | -0.29(-3.05%) |
Dec 06, 2017 | 9.443 | 9.443 | 9.409 | 9.438 | 1,406 | +0.01(+0.08%) |
Dec 05, 2017 | 9.380 | 9.430 | 9.361 | 9.430 | 5,204 | -0.13(-1.35%) |
Dec 04, 2017 | 9.710 | 9.528 | 9.559 | 3,316 | -0.15(-1.56%) |