Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.220 | 9.326 | 9.209 | 9.232 | 23,567 | -0.01(-0.06%) |
Feb 27, 2018 | 9.343 | 9.343 | 9.165 | 9.237 | 31,152 | -0.08(-0.90%) |
Feb 26, 2018 | 9.310 | 9.354 | 9.304 | 9.321 | 29,490 | +0.01(+0.12%) |
Feb 23, 2018 | 9.248 | 9.315 | 9.248 | 9.310 | 34,139 | +0.11(+1.21%) |
Feb 22, 2018 | 9.198 | 9.249 | 9.155 | 9.198 | 17,785 | +0.04(+0.49%) |
Feb 21, 2018 | 9.254 | 9.299 | 9.137 | 9.154 | 31,491 | -0.09(-0.96%) |
Feb 20, 2018 | 9.254 | 9.315 | 9.198 | 9.243 | 37,113 | +0.00(+0.00%) |
Feb 16, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.10(+1.10%) | |
Feb 15, 2018 | 9.204 | 9.243 | 9.104 | 9.143 | 33,191 | +0.03(+0.37%) |
Feb 14, 2018 | 9.076 | 9.270 | 9.076 | 9.109 | 24,641 | -0.04(-0.48%) |
Feb 13, 2018 | 9.236 | 9.236 | 9.120 | 9.153 | 42,796 | -0.04(-0.42%) |
Feb 12, 2018 | 9.292 | 9.292 | 9.187 | 9.192 | 24,419 | -0.08(-0.84%) |
Feb 09, 2018 | 9.225 | 9.270 | 9.072 | 9.270 | 36,558 | +0.07(+0.72%) |
Feb 08, 2018 | 9.187 | 9.228 | 9.048 | 9.203 | 40,597 | +0.03(+0.30%) |
Feb 07, 2018 | 9.264 | 9.264 | 9.153 | 9.175 | 49,871 | +0.01(+0.06%) |
Feb 06, 2018 | 8.971 | 9.281 | 8.971 | 9.170 | 46,271 | +0.14(+1.53%) |
Feb 05, 2018 | 9.319 | 9.394 | 8.976 | 9.032 | 57,404 | -0.37(-3.94%) |
Feb 02, 2018 | 9.281 | 9.402 | 9.142 | 9.402 | 74,906 | +0.06(+0.59%) |
Feb 01, 2018 | 9.397 | 9.458 | 9.314 | 9.347 | 52,052 | -0.05(-0.53%) |
Jan 31, 2018 | 9.342 | 9.413 | 9.275 | 9.397 | 48,047 | +0.12(+1.25%) |
Jan 30, 2018 | 9.419 | 9.419 | 9.281 | 9.281 | 90,817 | -0.15(-1.64%) |
Jan 29, 2018 | 9.480 | 9.513 | 9.436 | 9.436 | 60,843 | -0.10(-1.05%) |
Jan 26, 2018 | 9.546 | 9.629 | 9.527 | 9.536 | 60,082 | -0.01(-0.11%) |
Jan 25, 2018 | 9.585 | 9.585 | 9.480 | 9.546 | 60,588 | -0.02(-0.17%) |
Jan 24, 2018 | 9.602 | 9.602 | 9.563 | 9.563 | 72,651 | -0.03(-0.35%) |
Jan 23, 2018 | 9.563 | 9.613 | 9.563 | 9.596 | 96,491 | +0.04(+0.41%) |
Jan 22, 2018 | 9.530 | 9.563 | 9.482 | 9.557 | 44,708 | +0.07(+0.76%) |
Jan 19, 2018 | 9.469 | 9.541 | 9.469 | 9.485 | 20,845 | +0.01(+0.12%) |
Jan 18, 2018 | 9.546 | 9.546 | 9.458 | 9.474 | 46,905 | -0.07(-0.75%) |
Jan 17, 2018 | 9.563 | 9.563 | 9.530 | 9.546 | 25,024 | +0.02(+0.17%) |
Jan 16, 2018 | 9.496 | 9.563 | 9.496 | 9.530 | 49,150 | +0.04(+0.41%) |
Jan 12, 2018 | 9.491 | 9.491 | 9.491 | 0 | +0.06(+0.65%) | |
Jan 11, 2018 | 9.480 | 9.532 | 9.430 | 9.430 | 20,462 | -0.01(-0.06%) |
Jan 10, 2018 | 9.557 | 9.590 | 9.436 | 9.436 | 100,394 | -0.14(-1.44%) |
Jan 09, 2018 | 9.738 | 9.738 | 9.551 | 9.573 | 84,256 | -0.11(-1.14%) |
Jan 08, 2018 | 9.656 | 9.744 | 9.656 | 9.683 | 42,410 | +0.08(+0.86%) |
Jan 05, 2018 | 9.568 | 9.645 | 9.562 | 9.601 | 41,532 | +0.05(+0.52%) |
Jan 04, 2018 | 9.590 | 9.590 | 9.496 | 9.551 | 43,638 | -0.01(-0.06%) |
Jan 03, 2018 | 9.496 | 9.568 | 9.474 | 9.557 | 37,118 | +0.10(+1.05%) |
Jan 02, 2018 | 9.485 | 9.513 | 9.458 | 9.458 | 39,099 | +0.01(+0.06%) |
Dec 29, 2017 | 9.452 | 9.452 | 9.452 | 0 | +0.02(+0.23%) | |
Dec 28, 2017 | 9.414 | 9.448 | 9.397 | 9.430 | 82,261 | +0.02(+0.18%) |
Dec 27, 2017 | 9.469 | 9.485 | 9.403 | 9.414 | 48,481 | -0.04(-0.47%) |
Dec 26, 2017 | 9.447 | 9.502 | 9.375 | 9.458 | 89,599 | -0.01(-0.12%) |
Dec 22, 2017 | 9.436 | 9.491 | 9.348 | 9.469 | 64,962 | +0.07(+0.76%) |
Dec 21, 2017 | 9.386 | 9.436 | 9.381 | 9.397 | 57,454 | +0.03(+0.29%) |
Dec 20, 2017 | 9.353 | 9.430 | 9.348 | 9.370 | 56,077 | +0.07(+0.77%) |
Dec 19, 2017 | 9.513 | 9.513 | 9.298 | 9.298 | 47,990 | -0.18(-1.86%) |
Dec 18, 2017 | 9.452 | 9.529 | 9.425 | 9.474 | 121,611 | +0.01(+0.12%) |
Dec 15, 2017 | 9.408 | 9.485 | 9.408 | 9.463 | 70,516 | +0.05(+0.53%) |
Dec 14, 2017 | 9.375 | 9.471 | 9.364 | 9.414 | 59,615 | +0.04(+0.41%) |
Dec 13, 2017 | 9.391 | 9.408 | 9.353 | 9.375 | 26,688 | +0.03(+0.35%) |
Dec 12, 2017 | 9.381 | 9.402 | 9.331 | 9.342 | 18,206 | +0.01(+0.12%) |
Dec 11, 2017 | 9.359 | 9.394 | 9.331 | 9.331 | 32,223 | +0.00(+0.02%) |
Dec 08, 2017 | 9.370 | 9.389 | 9.304 | 9.330 | 60,636 | -0.01(-0.08%) |
Dec 07, 2017 | 9.473 | 9.479 | 9.315 | 9.337 | 78,316 | -0.09(-0.93%) |
Dec 06, 2017 | 9.463 | 9.484 | 9.398 | 9.424 | 47,615 | -0.02(-0.17%) |
Dec 05, 2017 | 9.463 | 9.495 | 9.419 | 9.441 | 52,879 | +0.04(+0.47%) |
Dec 04, 2017 | 9.424 | 9.441 | 9.342 | 9.397 | 44,489 | +0.02(+0.17%) |