Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.276 | 9.291 | 9.164 | 9.164 | 160,146 | -0.11(-1.14%) |
Feb 27, 2018 | 9.427 | 9.464 | 9.254 | 9.269 | 78,183 | -0.16(-1.68%) |
Feb 26, 2018 | 9.246 | 9.457 | 9.246 | 9.427 | 199,215 | +0.13(+1.38%) |
Feb 23, 2018 | 9.427 | 9.427 | 9.276 | 9.299 | 192,646 | -0.08(-0.80%) |
Feb 22, 2018 | 9.495 | 9.495 | 9.314 | 9.374 | 159,632 | -0.11(-1.19%) |
Feb 21, 2018 | 9.510 | 9.622 | 9.432 | 9.487 | 155,636 | -0.02(-0.16%) |
Feb 20, 2018 | 9.525 | 9.555 | 9.457 | 9.502 | 110,815 | -0.07(-0.71%) |
Feb 16, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.22(+2.33%) | |
Feb 15, 2018 | 9.291 | 9.367 | 9.291 | 9.352 | 111,917 | +0.12(+1.30%) |
Feb 14, 2018 | 9.201 | 9.276 | 9.126 | 9.231 | 129,758 | +0.02(+0.16%) |
Feb 13, 2018 | 9.186 | 9.284 | 9.141 | 9.216 | 129,785 | -0.02(-0.16%) |
Feb 12, 2018 | 9.194 | 9.271 | 9.118 | 9.231 | 193,022 | +0.05(+0.57%) |
Feb 09, 2018 | 9.209 | 9.291 | 9.066 | 9.179 | 234,031 | +0.05(+0.49%) |
Feb 08, 2018 | 9.352 | 9.419 | 9.103 | 9.133 | 226,685 | -0.21(-2.25%) |
Feb 07, 2018 | 9.442 | 9.442 | 9.404 | 9.344 | 150,495 | -0.14(-1.43%) |
Feb 06, 2018 | 9.186 | 9.502 | 9.156 | 9.480 | 251,356 | +0.18(+1.94%) |
Feb 05, 2018 | 9.404 | 9.495 | 9.291 | 9.299 | 190,574 | -0.17(-1.75%) |
Feb 02, 2018 | 9.743 | 9.743 | 9.442 | 9.464 | 165,788 | -0.31(-3.16%) |
Feb 01, 2018 | 9.788 | 9.863 | 9.645 | 9.773 | 178,769 | +0.02(+0.15%) |
Jan 31, 2018 | 9.841 | 9.901 | 9.720 | 9.758 | 121,903 | -0.05(-0.46%) |
Jan 30, 2018 | 9.735 | 9.893 | 9.638 | 9.803 | 146,604 | +0.01(+0.08%) |
Jan 29, 2018 | 9.886 | 9.893 | 9.750 | 9.796 | 161,592 | -0.11(-1.06%) |
Jan 26, 2018 | 9.863 | 9.931 | 9.735 | 9.901 | 121,715 | +0.05(+0.46%) |
Jan 25, 2018 | 10.07 | 10.14 | 9.796 | 9.856 | 214,091 | -0.17(-1.73%) |
Jan 24, 2018 | 9.999 | 10.04 | 9.863 | 10.03 | 231,148 | +0.06(+0.60%) |
Jan 23, 2018 | 9.878 | 9.999 | 9.818 | 9.969 | 239,967 | +0.07(+0.68%) |
Jan 22, 2018 | 9.818 | 9.931 | 9.803 | 9.901 | 179,185 | +0.05(+0.46%) |
Jan 19, 2018 | 9.773 | 9.886 | 9.720 | 9.856 | 369,872 | +0.09(+0.92%) |
Jan 18, 2018 | 9.826 | 9.826 | 9.750 | 9.765 | 193,707 | -0.09(-0.92%) |
Jan 17, 2018 | 9.788 | 9.901 | 9.653 | 9.856 | 307,269 | +0.11(+1.16%) |
Jan 16, 2018 | 9.856 | 9.961 | 9.728 | 9.743 | 423,473 | -0.11(-1.15%) |
Jan 12, 2018 | 9.856 | 9.856 | 9.856 | 0 | +0.20(+2.10%) | |
Jan 11, 2018 | 9.480 | 9.660 | 9.404 | 9.653 | 279,667 | +0.17(+1.83%) |
Jan 10, 2018 | 9.668 | 9.705 | 9.382 | 9.480 | 508,929 | -0.24(-2.48%) |
Jan 09, 2018 | 9.585 | 9.780 | 9.536 | 9.720 | 1,214,447 | +0.17(+1.73%) |
Jan 08, 2018 | 9.442 | 9.765 | 9.404 | 9.555 | 336,675 | +0.11(+1.11%) |
Jan 05, 2018 | 9.367 | 9.510 | 9.367 | 9.449 | 156,796 | +0.08(+0.88%) |
Jan 04, 2018 | 9.367 | 9.404 | 9.291 | 9.367 | 126,284 | +0.02(+0.24%) |
Jan 03, 2018 | 9.359 | 9.397 | 9.284 | 9.344 | 181,245 | -0.05(-0.48%) |
Jan 02, 2018 | 9.532 | 9.532 | 9.269 | 9.389 | 165,604 | -0.07(-0.72%) |
Dec 29, 2017 | 9.457 | 9.457 | 9.457 | 0 | +0.18(+1.95%) | |
Dec 28, 2017 | 9.291 | 9.329 | 9.246 | 9.276 | 108,361 | -0.02(-0.16%) |
Dec 27, 2017 | 9.359 | 9.359 | 9.254 | 9.291 | 137,186 | -0.03(-0.32%) |
Dec 26, 2017 | 9.329 | 9.359 | 9.254 | 9.322 | 132,665 | -0.02(-0.16%) |
Dec 22, 2017 | 9.442 | 9.483 | 9.299 | 9.337 | 113,271 | -0.11(-1.12%) |
Dec 21, 2017 | 9.645 | 9.683 | 9.427 | 9.442 | 92,069 | -0.20(-2.03%) |
Dec 20, 2017 | 9.592 | 9.788 | 9.525 | 9.638 | 234,142 | +0.03(+0.31%) |
Dec 19, 2017 | 9.818 | 9.826 | 9.570 | 9.607 | 212,754 | -0.20(-2.00%) |
Dec 18, 2017 | 9.562 | 9.863 | 9.560 | 9.803 | 428,561 | +0.32(+3.41%) |
Dec 15, 2017 | 9.299 | 9.577 | 9.246 | 9.480 | 428,790 | +0.18(+1.94%) |
Dec 14, 2017 | 9.051 | 9.397 | 8.998 | 9.299 | 360,215 | +0.26(+2.91%) |
Dec 13, 2017 | 9.148 | 9.209 | 9.028 | 9.036 | 263,303 | -0.11(-1.15%) |
Dec 12, 2017 | 9.291 | 9.525 | 9.028 | 9.141 | 371,376 | -0.13(-1.38%) |
Dec 11, 2017 | 9.622 | 9.638 | 9.171 | 9.269 | 522,210 | -0.39(-4.05%) |
Dec 08, 2017 | 9.803 | 9.931 | 9.638 | 9.660 | 159,372 | -0.14(-1.38%) |
Dec 07, 2017 | 9.848 | 9.991 | 9.676 | 9.796 | 231,041 | -0.07(-0.69%) |
Dec 06, 2017 | 9.923 | 9.976 | 9.803 | 9.863 | 173,950 | -0.07(-0.68%) |
Dec 05, 2017 | 9.969 | 9.999 | 9.856 | 9.931 | 291,468 | -0.03(-0.26%) |
Dec 04, 2017 | 9.923 | 10.12 | 9.826 | 9.957 | 443,723 | +0.10(+1.03%) |