Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.138 | 9.231 | 9.138 | 9.200 | 25,692 | +0.06(+0.68%) |
Feb 27, 2018 | 9.293 | 9.293 | 9.117 | 9.137 | 54,013 | -0.09(-0.95%) |
Feb 26, 2018 | 9.274 | 9.293 | 9.200 | 9.225 | 31,472 | -0.05(-0.53%) |
Feb 23, 2018 | 9.200 | 9.274 | 9.200 | 9.274 | 27,866 | +0.11(+1.15%) |
Feb 22, 2018 | 9.225 | 9.225 | 9.107 | 9.169 | 82,837 | -0.11(-1.14%) |
Feb 21, 2018 | 9.250 | 9.355 | 9.250 | 9.274 | 40,167 | +0.07(+0.74%) |
Feb 20, 2018 | 9.231 | 9.349 | 9.157 | 9.206 | 82,395 | -0.18(-1.91%) |
Feb 16, 2018 | 9.385 | 9.385 | 9.385 | 0 | +0.18(+1.94%) | |
Feb 15, 2018 | 9.200 | 9.286 | 9.200 | 9.206 | 34,891 | +0.03(+0.34%) |
Feb 14, 2018 | 9.262 | 9.305 | 9.175 | 9.175 | 109,897 | -0.13(-1.40%) |
Feb 13, 2018 | 9.262 | 9.335 | 9.244 | 9.305 | 24,375 | -0.02(-0.20%) |
Feb 12, 2018 | 9.324 | 9.350 | 9.256 | 9.324 | 57,521 | +0.12(+1.35%) |
Feb 09, 2018 | 9.262 | 9.305 | 9.200 | 9.200 | 31,819 | -0.06(-0.67%) |
Feb 08, 2018 | 9.318 | 9.408 | 9.262 | 9.262 | 28,902 | +0.01(+0.06%) |
Feb 07, 2018 | 9.318 | 9.324 | 9.250 | 9.256 | 46,325 | -0.01(-0.15%) |
Feb 06, 2018 | 9.200 | 9.373 | 9.169 | 9.270 | 36,582 | -0.00(-0.01%) |
Feb 05, 2018 | 9.373 | 9.373 | 9.200 | 9.271 | 42,004 | -0.03(-0.30%) |
Feb 02, 2018 | 9.448 | 9.448 | 9.256 | 9.299 | 30,975 | +0.04(+0.47%) |
Feb 01, 2018 | 9.231 | 9.293 | 9.157 | 9.256 | 23,400 | +0.00(+0.00%) |
Jan 31, 2018 | 9.244 | 9.293 | 9.214 | 9.256 | 41,131 | +0.09(+0.95%) |
Jan 30, 2018 | 9.324 | 9.324 | 9.138 | 9.169 | 66,218 | -0.15(-1.66%) |
Jan 29, 2018 | 9.398 | 9.454 | 9.324 | 9.324 | 40,695 | -0.09(-0.92%) |
Jan 26, 2018 | 9.450 | 9.497 | 9.404 | 9.411 | 17,899 | -0.04(-0.46%) |
Jan 25, 2018 | 9.423 | 9.454 | 9.398 | 9.454 | 26,604 | +0.04(+0.39%) |
Jan 24, 2018 | 9.522 | 9.577 | 9.392 | 9.417 | 55,468 | -0.11(-1.17%) |
Jan 23, 2018 | 9.547 | 9.565 | 9.485 | 9.528 | 50,425 | -0.03(-0.32%) |
Jan 22, 2018 | 9.541 | 9.583 | 9.541 | 9.559 | 18,194 | +0.02(+0.19%) |
Jan 19, 2018 | 9.553 | 9.596 | 9.492 | 9.541 | 40,389 | -0.01(-0.13%) |
Jan 18, 2018 | 9.553 | 9.599 | 9.526 | 9.553 | 17,306 | -0.02(-0.17%) |
Jan 17, 2018 | 9.522 | 9.603 | 9.485 | 9.570 | 33,887 | +0.04(+0.43%) |
Jan 16, 2018 | 9.590 | 9.621 | 9.510 | 9.528 | 74,205 | -0.06(-0.65%) |
Jan 12, 2018 | 9.590 | 9.590 | 9.590 | 0 | +0.10(+1.04%) | |
Jan 11, 2018 | 9.528 | 9.582 | 9.454 | 9.491 | 77,686 | -0.10(-1.03%) |
Jan 10, 2018 | 9.479 | 9.603 | 9.479 | 9.590 | 41,975 | +0.11(+1.11%) |
Jan 09, 2018 | 9.497 | 9.541 | 9.479 | 9.485 | 55,334 | -0.01(-0.07%) |
Jan 08, 2018 | 9.535 | 9.571 | 9.491 | 9.491 | 13,671 | -0.10(-1.03%) |
Jan 05, 2018 | 9.553 | 9.590 | 9.510 | 9.590 | 43,712 | +0.04(+0.39%) |
Jan 04, 2018 | 9.491 | 9.614 | 9.491 | 9.553 | 33,406 | +0.07(+0.72%) |
Jan 03, 2018 | 9.504 | 9.522 | 9.466 | 9.485 | 61,508 | -0.10(-1.03%) |
Jan 02, 2018 | 9.491 | 9.584 | 9.491 | 9.584 | 53,227 | +0.13(+1.38%) |
Dec 29, 2017 | 9.454 | 9.454 | 9.454 | 0 | -0.04(-0.46%) | |
Dec 28, 2017 | 9.516 | 9.640 | 9.497 | 9.497 | 58,335 | +0.00(+0.00%) |
Dec 27, 2017 | 9.461 | 9.509 | 9.455 | 9.497 | 47,722 | +0.04(+0.39%) |
Dec 26, 2017 | 9.491 | 9.517 | 9.461 | 9.461 | 36,786 | -0.03(-0.32%) |
Dec 22, 2017 | 9.570 | 9.601 | 9.485 | 9.491 | 52,712 | -0.08(-0.83%) |
Dec 21, 2017 | 9.576 | 9.686 | 9.570 | 9.570 | 29,764 | -0.04(-0.45%) |
Dec 20, 2017 | 9.607 | 9.643 | 9.570 | 9.614 | 15,033 | +0.01(+0.07%) |
Dec 19, 2017 | 9.692 | 9.692 | 9.581 | 9.607 | 25,421 | -0.09(-0.88%) |
Dec 18, 2017 | 9.497 | 9.692 | 9.497 | 9.692 | 73,912 | +0.19(+2.05%) |
Dec 15, 2017 | 9.533 | 9.558 | 9.485 | 9.497 | 24,822 | +0.01(+0.13%) |
Dec 14, 2017 | 9.491 | 9.584 | 9.455 | 9.485 | 30,263 | -0.02(-0.19%) |
Dec 13, 2017 | 9.564 | 9.564 | 9.479 | 9.503 | 33,080 | -0.01(-0.13%) |
Dec 12, 2017 | 9.704 | 9.704 | 9.516 | 9.516 | 43,328 | -0.01(-0.06%) |
Dec 11, 2017 | 9.655 | 9.655 | 9.497 | 9.522 | 25,632 | -0.13(-1.38%) |
Dec 08, 2017 | 9.540 | 9.655 | 9.540 | 9.655 | 28,043 | -0.01(-0.06%) |
Dec 07, 2017 | 9.479 | 9.722 | 9.479 | 9.661 | 48,980 | +0.19(+2.05%) |
Dec 06, 2017 | 9.534 | 9.552 | 9.430 | 9.467 | 16,556 | +0.02(+0.26%) |
Dec 05, 2017 | 9.444 | 9.511 | 9.443 | 9.443 | 4,316 | +0.02(+0.19%) |
Dec 04, 2017 | 9.581 | 9.406 | 9.424 | 28,196 | -0.05(-0.58%) |