Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.964 | 8.986 | 8.935 | 8.935 | 46,726 | -0.03(-0.32%) |
Feb 27, 2018 | 9.007 | 9.021 | 8.957 | 8.964 | 71,834 | -0.04(-0.40%) |
Feb 26, 2018 | 8.957 | 9.000 | 8.957 | 9.000 | 110,415 | +0.04(+0.48%) |
Feb 23, 2018 | 8.928 | 8.957 | 8.914 | 8.957 | 61,464 | +0.05(+0.56%) |
Feb 22, 2018 | 8.978 | 8.978 | 8.900 | 8.907 | 57,624 | -0.06(-0.64%) |
Feb 21, 2018 | 8.914 | 8.971 | 8.900 | 8.964 | 97,097 | +0.05(+0.56%) |
Feb 20, 2018 | 8.978 | 9.007 | 8.885 | 8.914 | 141,120 | -0.05(-0.56%) |
Feb 16, 2018 | 8.964 | 8.964 | 8.964 | 0 | -0.03(-0.32%) | |
Feb 15, 2018 | 8.978 | 8.993 | 8.943 | 8.993 | 104,451 | +0.05(+0.56%) |
Feb 14, 2018 | 8.957 | 8.968 | 8.921 | 8.943 | 127,974 | -0.04(-0.48%) |
Feb 13, 2018 | 8.964 | 8.993 | 8.935 | 8.986 | 151,074 | +0.04(+0.40%) |
Feb 12, 2018 | 8.943 | 8.955 | 8.907 | 8.950 | 145,078 | -0.01(-0.16%) |
Feb 09, 2018 | 8.964 | 8.978 | 8.921 | 8.964 | 139,428 | -0.01(-0.08%) |
Feb 08, 2018 | 8.979 | 9.000 | 8.929 | 8.971 | 166,406 | -0.02(-0.24%) |
Feb 07, 2018 | 8.929 | 9.014 | 8.929 | 8.993 | 136,094 | +0.06(+0.72%) |
Feb 06, 2018 | 8.900 | 8.993 | 8.900 | 8.929 | 272,775 | -0.02(-0.20%) |
Feb 05, 2018 | 9.014 | 9.026 | 8.943 | 8.947 | 302,219 | -0.12(-1.30%) |
Feb 02, 2018 | 9.028 | 9.093 | 9.007 | 9.064 | 142,642 | -0.01(-0.08%) |
Feb 01, 2018 | 9.093 | 9.121 | 9.071 | 9.071 | 134,459 | +0.00(+0.00%) |
Jan 31, 2018 | 9.100 | 9.150 | 9.046 | 9.071 | 194,686 | -0.02(-0.24%) |
Jan 30, 2018 | 9.114 | 9.114 | 9.071 | 9.093 | 154,043 | -0.04(-0.47%) |
Jan 29, 2018 | 9.235 | 9.236 | 9.128 | 9.135 | 229,210 | -0.12(-1.27%) |
Jan 26, 2018 | 9.292 | 9.299 | 9.249 | 9.253 | 184,419 | -0.05(-0.50%) |
Jan 25, 2018 | 9.299 | 9.342 | 9.278 | 9.299 | 133,379 | -0.04(-0.38%) |
Jan 24, 2018 | 9.349 | 9.385 | 9.328 | 9.335 | 164,666 | -0.01(-0.15%) |
Jan 23, 2018 | 9.313 | 9.370 | 9.313 | 9.349 | 103,343 | +0.04(+0.38%) |
Jan 22, 2018 | 9.342 | 9.342 | 9.306 | 9.313 | 147,808 | -0.03(-0.31%) |
Jan 19, 2018 | 9.349 | 9.349 | 9.321 | 9.342 | 81,706 | +0.02(+0.23%) |
Jan 18, 2018 | 9.349 | 9.378 | 9.321 | 9.321 | 80,742 | -0.02(-0.23%) |
Jan 17, 2018 | 9.342 | 9.370 | 9.332 | 9.342 | 104,732 | -0.01(-0.15%) |
Jan 16, 2018 | 9.420 | 9.442 | 9.335 | 9.356 | 176,275 | -0.04(-0.45%) |
Jan 12, 2018 | 9.399 | 9.399 | 9.399 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.406 | 9.436 | 9.406 | 9.435 | 92,950 | +0.05(+0.53%) |
Jan 10, 2018 | 9.406 | 9.406 | 9.364 | 9.385 | 131,209 | -0.06(-0.60%) |
Jan 09, 2018 | 9.477 | 9.478 | 9.396 | 9.442 | 201,874 | -0.01(-0.15%) |
Jan 08, 2018 | 9.470 | 9.491 | 9.449 | 9.456 | 146,030 | +0.01(+0.08%) |
Jan 05, 2018 | 9.477 | 9.491 | 9.413 | 9.449 | 236,182 | -0.01(-0.07%) |
Jan 04, 2018 | 9.456 | 9.470 | 9.435 | 9.456 | 238,439 | +0.01(+0.08%) |
Jan 03, 2018 | 9.335 | 9.456 | 9.321 | 9.449 | 248,869 | +0.13(+1.45%) |
Jan 02, 2018 | 9.250 | 9.328 | 9.250 | 9.314 | 298,589 | +0.09(+1.00%) |
Dec 29, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 9.286 | 9.286 | 9.215 | 9.243 | 345,945 | -0.02(-0.23%) |
Dec 27, 2017 | 9.186 | 9.286 | 9.186 | 9.264 | 371,418 | +0.08(+0.85%) |
Dec 26, 2017 | 9.179 | 9.208 | 9.172 | 9.186 | 186,531 | +0.01(+0.12%) |
Dec 22, 2017 | 9.186 | 9.215 | 9.151 | 9.176 | 455,830 | +0.02(+0.27%) |
Dec 21, 2017 | 9.115 | 9.179 | 9.115 | 9.151 | 323,556 | +0.00(+0.00%) |
Dec 20, 2017 | 9.151 | 9.158 | 9.115 | 9.151 | 257,625 | -0.03(-0.31%) |
Dec 19, 2017 | 9.201 | 9.208 | 9.172 | 9.179 | 91,970 | -0.02(-0.23%) |
Dec 18, 2017 | 9.236 | 9.243 | 9.186 | 9.201 | 192,412 | -0.04(-0.38%) |
Dec 15, 2017 | 9.208 | 9.264 | 9.208 | 9.236 | 259,849 | +0.01(+0.15%) |
Dec 14, 2017 | 9.222 | 9.257 | 9.193 | 9.222 | 159,380 | +0.00(+0.00%) |
Dec 13, 2017 | 9.186 | 9.226 | 9.186 | 9.222 | 166,585 | +0.01(+0.08%) |
Dec 12, 2017 | 9.186 | 9.222 | 9.186 | 9.215 | 118,616 | -0.01(-0.15%) |
Dec 11, 2017 | 9.215 | 9.243 | 9.172 | 9.229 | 209,183 | +0.02(+0.23%) |
Dec 08, 2017 | 9.264 | 9.264 | 9.179 | 9.208 | 208,827 | -0.02(-0.23%) |
Dec 07, 2017 | 9.264 | 9.272 | 9.187 | 9.229 | 333,931 | -0.02(-0.23%) |
Dec 06, 2017 | 9.208 | 9.264 | 9.193 | 9.250 | 91,637 | +0.06(+0.69%) |
Dec 05, 2017 | 9.144 | 9.215 | 9.144 | 9.187 | 114,790 | +0.04(+0.46%) |
Dec 04, 2017 | 9.053 | 9.159 | 9.053 | 9.144 | 345,189 | +0.00(+0.00%) |