Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.009 | 9.027 | 8.985 | 9.015 | 169,672 | +0.02(+0.21%) |
Feb 27, 2018 | 9.015 | 9.015 | 8.954 | 8.997 | 124,432 | -0.01(-0.07%) |
Feb 26, 2018 | 8.997 | 9.009 | 8.984 | 9.003 | 146,942 | +0.02(+0.27%) |
Feb 23, 2018 | 8.997 | 9.003 | 8.978 | 8.978 | 123,579 | -0.01(-0.14%) |
Feb 22, 2018 | 8.978 | 8.990 | 8.972 | 8.990 | 83,523 | +0.01(+0.14%) |
Feb 21, 2018 | 8.923 | 8.978 | 8.923 | 8.978 | 115,960 | +0.05(+0.55%) |
Feb 20, 2018 | 8.935 | 8.935 | 8.880 | 8.929 | 182,485 | -0.02(-0.27%) |
Feb 16, 2018 | 8.954 | 8.954 | 8.954 | 0 | +0.02(+0.21%) | |
Feb 15, 2018 | 8.923 | 8.954 | 8.886 | 8.935 | 143,453 | +0.02(+0.27%) |
Feb 14, 2018 | 8.868 | 8.911 | 8.862 | 8.911 | 191,668 | +0.04(+0.41%) |
Feb 13, 2018 | 8.862 | 8.880 | 8.843 | 8.874 | 161,458 | +0.01(+0.07%) |
Feb 12, 2018 | 8.807 | 8.874 | 8.807 | 8.868 | 133,433 | +0.07(+0.84%) |
Feb 09, 2018 | 8.843 | 8.856 | 8.739 | 8.794 | 322,630 | -0.06(-0.62%) |
Feb 08, 2018 | 8.862 | 8.873 | 8.846 | 8.849 | 255,375 | -0.02(-0.28%) |
Feb 07, 2018 | 8.819 | 8.898 | 8.819 | 8.874 | 214,075 | +0.05(+0.56%) |
Feb 06, 2018 | 8.776 | 8.883 | 8.745 | 8.825 | 361,226 | -0.02(-0.24%) |
Feb 05, 2018 | 8.868 | 8.911 | 8.825 | 8.846 | 260,319 | -0.04(-0.45%) |
Feb 02, 2018 | 8.849 | 8.892 | 8.849 | 8.886 | 235,836 | +0.02(+0.21%) |
Feb 01, 2018 | 8.831 | 8.874 | 8.831 | 8.868 | 111,120 | +0.03(+0.38%) |
Jan 31, 2018 | 8.843 | 8.874 | 8.831 | 8.834 | 199,790 | +0.00(+0.03%) |
Jan 30, 2018 | 8.874 | 8.880 | 8.825 | 8.831 | 356,669 | -0.07(-0.76%) |
Jan 29, 2018 | 8.923 | 8.923 | 8.886 | 8.898 | 196,947 | -0.01(-0.14%) |
Jan 26, 2018 | 8.911 | 8.917 | 8.886 | 8.911 | 151,739 | +0.02(+0.21%) |
Jan 25, 2018 | 8.917 | 8.923 | 8.892 | 8.892 | 213,681 | -0.01(-0.14%) |
Jan 24, 2018 | 8.880 | 8.911 | 8.870 | 8.905 | 318,306 | +0.04(+0.41%) |
Jan 23, 2018 | 8.849 | 8.874 | 8.849 | 8.868 | 154,684 | +0.03(+0.35%) |
Jan 22, 2018 | 8.788 | 8.843 | 8.783 | 8.837 | 179,027 | +0.06(+0.63%) |
Jan 19, 2018 | 8.800 | 8.807 | 8.764 | 8.782 | 179,678 | -0.02(-0.21%) |
Jan 18, 2018 | 8.831 | 8.831 | 8.776 | 8.800 | 288,797 | -0.03(-0.35%) |
Jan 17, 2018 | 8.819 | 8.831 | 8.813 | 8.831 | 206,341 | +0.01(+0.14%) |
Jan 16, 2018 | 8.800 | 8.819 | 8.776 | 8.819 | 163,852 | +0.04(+0.49%) |
Jan 12, 2018 | 8.776 | 8.776 | 8.776 | 0 | +0.03(+0.35%) | |
Jan 11, 2018 | 8.709 | 8.770 | 8.709 | 8.745 | 273,007 | +0.02(+0.28%) |
Jan 10, 2018 | 8.745 | 8.770 | 8.696 | 8.721 | 228,346 | -0.02(-0.28%) |
Jan 09, 2018 | 8.745 | 8.766 | 8.721 | 8.745 | 574,055 | -0.01(-0.14%) |
Jan 08, 2018 | 8.807 | 8.837 | 8.758 | 8.758 | 253,874 | -0.03(-0.35%) |
Jan 05, 2018 | 8.819 | 8.837 | 8.788 | 8.788 | 166,285 | -0.04(-0.49%) |
Jan 04, 2018 | 8.856 | 8.856 | 8.825 | 8.831 | 126,995 | -0.01(-0.07%) |
Jan 03, 2018 | 8.788 | 8.858 | 8.788 | 8.837 | 195,693 | +0.04(+0.42%) |
Jan 02, 2018 | 8.770 | 8.825 | 8.758 | 8.800 | 185,746 | +0.02(+0.28%) |
Dec 29, 2017 | 8.776 | 8.776 | 8.776 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.764 | 8.770 | 8.727 | 8.745 | 169,634 | +0.01(+0.14%) |
Dec 27, 2017 | 8.770 | 8.770 | 8.718 | 8.733 | 264,094 | -0.01(-0.16%) |
Dec 26, 2017 | 8.796 | 8.796 | 8.729 | 8.747 | 242,062 | -0.02(-0.21%) |
Dec 22, 2017 | 8.729 | 8.765 | 8.708 | 8.765 | 407,834 | +0.05(+0.63%) |
Dec 21, 2017 | 8.747 | 8.784 | 8.711 | 8.711 | 210,769 | -0.04(-0.51%) |
Dec 20, 2017 | 8.767 | 8.779 | 8.723 | 8.755 | 279,681 | -0.01(-0.14%) |
Dec 19, 2017 | 8.737 | 8.767 | 8.707 | 8.767 | 407,452 | +0.03(+0.35%) |
Dec 18, 2017 | 8.785 | 8.785 | 8.737 | 8.737 | 195,645 | -0.04(-0.41%) |
Dec 15, 2017 | 8.785 | 8.785 | 8.737 | 8.773 | 238,422 | +0.00(+0.00%) |
Dec 14, 2017 | 8.761 | 8.773 | 8.749 | 8.773 | 394,464 | -0.01(-0.07%) |
Dec 13, 2017 | 8.785 | 8.785 | 8.749 | 8.779 | 285,332 | +0.02(+0.21%) |
Dec 12, 2017 | 8.767 | 8.779 | 8.761 | 8.761 | 282,872 | -0.02(-0.21%) |
Dec 11, 2017 | 8.767 | 8.779 | 8.749 | 8.779 | 617,708 | +0.02(+0.21%) |
Dec 08, 2017 | 8.779 | 8.779 | 8.761 | 8.761 | 415,051 | -0.02(-0.28%) |
Dec 07, 2017 | 8.749 | 8.785 | 8.749 | 8.785 | 228,640 | +0.01(+0.07%) |
Dec 06, 2017 | 8.719 | 8.779 | 8.700 | 8.779 | 438,804 | +0.07(+0.84%) |
Dec 05, 2017 | 8.676 | 8.725 | 8.661 | 8.707 | 402,250 | +0.03(+0.35%) |
Dec 04, 2017 | 8.688 | 8.688 | 8.609 | 8.676 | 241,861 | +0.01(+0.14%) |