Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.609 | 9.653 | 9.267 | 9.302 | 19,334,044 | -0.27(-2.78%) |
Feb 27, 2018 | 9.629 | 9.664 | 9.534 | 9.568 | 8,763,008 | -0.04(-0.43%) |
Feb 26, 2018 | 9.616 | 9.629 | 9.493 | 9.609 | 6,001,542 | +0.00(+0.00%) |
Feb 23, 2018 | 9.527 | 9.609 | 9.500 | 9.609 | 4,159,889 | +0.11(+1.15%) |
Feb 22, 2018 | 9.691 | 9.472 | 9.500 | 4,761,985 | -0.14(-1.49%) | |
Feb 21, 2018 | 9.623 | 9.718 | 9.588 | 9.643 | 5,731,911 | +0.02(+0.21%) |
Feb 20, 2018 | 9.643 | 9.711 | 9.582 | 9.623 | 6,566,870 | -0.05(-0.56%) |
Feb 16, 2018 | 9.677 | 9.677 | 9.677 | 0 | +0.10(+1.00%) | |
Feb 15, 2018 | 9.493 | 9.582 | 9.472 | 9.582 | 5,798,938 | +0.12(+1.30%) |
Feb 14, 2018 | 9.220 | 9.472 | 9.192 | 9.459 | 8,049,909 | +0.21(+2.29%) |
Feb 13, 2018 | 9.151 | 9.247 | 9.104 | 9.247 | 5,839,859 | +0.07(+0.74%) |
Feb 12, 2018 | 9.254 | 9.281 | 9.097 | 9.179 | 8,821,551 | +0.01(+0.15%) |
Feb 09, 2018 | 9.064 | 9.212 | 8.953 | 9.165 | 9,700,046 | +0.23(+2.57%) |
Feb 08, 2018 | 9.239 | 9.239 | 8.936 | 8.936 | 6,706,815 | -0.26(-2.86%) |
Feb 07, 2018 | 9.178 | 9.300 | 9.104 | 9.199 | 7,411,858 | +0.02(+0.22%) |
Feb 06, 2018 | 8.929 | 9.185 | 8.885 | 9.178 | 9,249,388 | -0.03(-0.29%) |
Feb 05, 2018 | 9.313 | 9.415 | 9.071 | 9.205 | 8,369,101 | -0.18(-1.94%) |
Feb 02, 2018 | 9.563 | 9.583 | 9.367 | 9.388 | 8,098,016 | -0.19(-1.97%) |
Feb 01, 2018 | 9.549 | 9.576 | 9.327 | 9.576 | 7,841,116 | +0.03(+0.28%) |
Jan 31, 2018 | 9.509 | 9.718 | 9.509 | 9.549 | 12,106,907 | +0.15(+1.58%) |
Jan 30, 2018 | 9.448 | 9.529 | 9.401 | 9.401 | 9,063,610 | -0.11(-1.13%) |
Jan 29, 2018 | 9.428 | 9.583 | 9.415 | 9.509 | 8,860,988 | +0.07(+0.71%) |
Jan 26, 2018 | 9.394 | 9.448 | 9.340 | 9.442 | 6,185,382 | +0.03(+0.36%) |
Jan 25, 2018 | 9.388 | 9.411 | 9.307 | 9.408 | 5,811,531 | +0.05(+0.50%) |
Jan 24, 2018 | 9.401 | 9.428 | 9.313 | 9.361 | 4,148,479 | -0.02(-0.22%) |
Jan 23, 2018 | 9.381 | 9.435 | 9.346 | 9.381 | 4,931,612 | -0.05(-0.50%) |
Jan 22, 2018 | 9.388 | 9.442 | 9.310 | 9.428 | 5,075,213 | +0.05(+0.58%) |
Jan 19, 2018 | 9.253 | 9.418 | 9.253 | 9.374 | 6,212,790 | +0.12(+1.31%) |
Jan 18, 2018 | 9.273 | 9.367 | 9.246 | 9.253 | 9,530,562 | +0.02(+0.22%) |
Jan 17, 2018 | 9.172 | 9.266 | 9.071 | 9.232 | 5,130,390 | +0.09(+0.96%) |
Jan 16, 2018 | 9.239 | 9.259 | 9.138 | 9.145 | 5,392,523 | -0.05(-0.59%) |
Jan 12, 2018 | 9.199 | 9.199 | 9.199 | 0 | -0.09(-1.02%) | |
Jan 11, 2018 | 9.199 | 9.307 | 9.131 | 9.293 | 5,916,684 | +0.16(+1.70%) |
Jan 10, 2018 | 9.374 | 9.138 | 15,964,630 | +0.28(+3.20%) | ||
Jan 09, 2018 | 8.835 | 8.983 | 8.828 | 8.855 | 6,385,372 | +0.07(+0.84%) |
Jan 08, 2018 | 8.821 | 8.835 | 8.754 | 8.781 | 4,378,506 | -0.03(-0.38%) |
Jan 05, 2018 | 8.922 | 8.929 | 8.760 | 8.814 | 5,761,766 | -0.05(-0.61%) |
Jan 04, 2018 | 8.922 | 8.983 | 8.855 | 8.868 | 4,799,951 | -0.01(-0.08%) |
Jan 03, 2018 | 8.814 | 8.895 | 8.787 | 8.875 | 5,747,985 | +0.06(+0.69%) |
Jan 02, 2018 | 8.828 | 8.895 | 8.747 | 8.814 | 6,115,506 | +0.03(+0.38%) |
Dec 29, 2017 | 8.781 | 8.781 | 8.781 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.835 | 8.862 | 8.760 | 8.855 | 5,418,342 | +0.02(+0.23%) |
Dec 27, 2017 | 8.915 | 8.928 | 8.808 | 8.835 | 3,535,515 | -0.07(-0.76%) |
Dec 26, 2017 | 8.936 | 9.028 | 8.902 | 8.902 | 2,760,518 | -0.05(-0.60%) |
Dec 22, 2017 | 9.003 | 9.003 | 8.915 | 8.956 | 3,024,477 | -0.05(-0.52%) |
Dec 21, 2017 | 8.969 | 9.037 | 8.922 | 9.003 | 3,983,760 | +0.06(+0.68%) |
Dec 20, 2017 | 9.017 | 9.030 | 8.922 | 8.942 | 4,551,991 | -0.03(-0.30%) |
Dec 19, 2017 | 8.936 | 9.003 | 8.882 | 8.969 | 5,633,544 | +0.03(+0.30%) |
Dec 18, 2017 | 8.929 | 9.003 | 8.895 | 8.942 | 8,368,433 | +0.09(+1.07%) |
Dec 15, 2017 | 8.713 | 8.942 | 8.673 | 8.848 | 10,246,031 | +0.16(+1.78%) |
Dec 14, 2017 | 8.801 | 8.838 | 8.683 | 8.693 | 5,221,549 | -0.11(-1.23%) |
Dec 13, 2017 | 8.902 | 8.942 | 8.787 | 8.801 | 5,770,587 | -0.12(-1.36%) |
Dec 12, 2017 | 8.915 | 8.983 | 8.882 | 8.922 | 4,818,412 | +0.03(+0.30%) |
Dec 11, 2017 | 8.905 | 9.003 | 8.875 | 8.895 | 3,749,610 | -0.11(-1.20%) |
Dec 08, 2017 | 9.077 | 9.077 | 8.936 | 9.003 | 4,484,128 | -0.01(-0.07%) |
Dec 07, 2017 | 8.976 | 9.071 | 8.915 | 9.010 | 6,312,464 | +0.02(+0.23%) |
Dec 06, 2017 | 9.044 | 9.077 | 8.980 | 8.990 | 3,700,208 | -0.11(-1.19%) |
Dec 05, 2017 | 9.205 | 9.270 | 9.064 | 9.098 | 7,532,279 | -0.09(-1.03%) |
Dec 04, 2017 | 9.138 | 9.280 | 9.138 | 9.192 | 9,289,533 | +0.25(+2.79%) |