Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.306 | 9.335 | 9.255 | 9.278 | 142,153 | -0.02(-0.25%) |
Feb 27, 2018 | 9.318 | 9.335 | 9.260 | 9.300 | 133,869 | +0.03(+0.37%) |
Feb 26, 2018 | 9.346 | 9.346 | 9.238 | 9.266 | 143,742 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.332 | 9.260 | 9.318 | 216,339 | +0.10(+1.05%) |
Feb 22, 2018 | 9.124 | 9.249 | 9.124 | 9.221 | 166,875 | +0.14(+1.57%) |
Feb 21, 2018 | 9.198 | 9.221 | 9.067 | 9.078 | 168,252 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.154 | 9.165 | 132,750 | -0.07(-0.74%) |
Feb 16, 2018 | 9.233 | 9.233 | 9.233 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.222 | 9.238 | 9.168 | 9.210 | 139,976 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.148 | 9.210 | 314,040 | -0.06(-0.67%) |
Feb 13, 2018 | 9.239 | 9.278 | 9.207 | 9.273 | 222,255 | +0.03(+0.37%) |
Feb 12, 2018 | 9.137 | 9.239 | 9.097 | 9.239 | 134,085 | +0.16(+1.81%) |
Feb 09, 2018 | 9.188 | 9.188 | 9.063 | 9.074 | 113,567 | -0.10(-1.05%) |
Feb 08, 2018 | 9.239 | 9.239 | 9.148 | 9.171 | 103,151 | -0.08(-0.86%) |
Feb 07, 2018 | 9.103 | 9.261 | 9.094 | 9.250 | 221,227 | +0.18(+2.00%) |
Feb 06, 2018 | 8.978 | 9.079 | 8.916 | 9.069 | 192,331 | +0.06(+0.69%) |
Feb 05, 2018 | 9.233 | 9.244 | 9.006 | 9.006 | 179,731 | -0.26(-2.81%) |
Feb 02, 2018 | 9.256 | 9.267 | 9.188 | 9.267 | 161,214 | -0.02(-0.24%) |
Feb 01, 2018 | 9.210 | 9.290 | 9.199 | 9.290 | 85,848 | +0.08(+0.86%) |
Jan 31, 2018 | 9.205 | 9.239 | 9.176 | 9.210 | 136,217 | +0.01(+0.12%) |
Jan 30, 2018 | 9.205 | 9.205 | 9.154 | 9.199 | 117,287 | -0.04(-0.43%) |
Jan 29, 2018 | 9.273 | 9.284 | 9.210 | 9.239 | 88,053 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.307 | 9.260 | 9.278 | 93,987 | +0.02(+0.24%) |
Jan 25, 2018 | 9.335 | 9.335 | 9.256 | 9.256 | 111,722 | -0.06(-0.67%) |
Jan 24, 2018 | 9.290 | 9.358 | 9.278 | 9.318 | 554,695 | +0.05(+0.49%) |
Jan 23, 2018 | 9.284 | 9.284 | 9.244 | 9.273 | 100,399 | +0.00(+0.00%) |
Jan 22, 2018 | 9.188 | 9.295 | 9.188 | 9.273 | 309,736 | +0.08(+0.92%) |
Jan 19, 2018 | 9.165 | 9.188 | 9.142 | 9.188 | 134,046 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.116 | 9.172 | 146,524 | -0.04(-0.43%) |
Jan 17, 2018 | 9.234 | 9.256 | 9.206 | 9.211 | 135,572 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.271 | 9.195 | 9.206 | 131,763 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.296 | 9.341 | 9.274 | 9.341 | 94,959 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.279 | 9.240 | 9.279 | 81,799 | +0.01(+0.12%) |
Jan 09, 2018 | 9.279 | 9.285 | 9.240 | 9.268 | 81,920 | -0.01(-0.12%) |
Jan 08, 2018 | 9.330 | 9.341 | 9.262 | 9.279 | 84,335 | -0.04(-0.42%) |
Jan 05, 2018 | 9.307 | 9.318 | 9.251 | 9.318 | 96,839 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.330 | 9.268 | 9.296 | 87,532 | +0.01(+0.12%) |
Jan 03, 2018 | 9.268 | 9.307 | 9.256 | 9.285 | 135,257 | +0.02(+0.24%) |
Jan 02, 2018 | 9.251 | 9.279 | 9.251 | 9.262 | 91,417 | +0.02(+0.24%) |
Dec 29, 2017 | 9.240 | 9.240 | 9.240 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.223 | 9.279 | 9.183 | 9.279 | 121,865 | +0.06(+0.61%) |
Dec 27, 2017 | 9.133 | 9.232 | 9.133 | 9.223 | 106,421 | +0.02(+0.18%) |
Dec 26, 2017 | 9.110 | 9.240 | 9.110 | 9.206 | 98,527 | +0.05(+0.55%) |
Dec 22, 2017 | 9.166 | 9.211 | 9.121 | 9.155 | 193,265 | -0.05(-0.49%) |
Dec 21, 2017 | 9.088 | 9.200 | 9.060 | 9.200 | 228,864 | +0.14(+1.49%) |
Dec 20, 2017 | 9.133 | 9.150 | 9.065 | 9.065 | 128,284 | -0.09(-0.95%) |
Dec 19, 2017 | 9.046 | 9.152 | 9.046 | 9.152 | 126,529 | +0.07(+0.74%) |
Dec 18, 2017 | 9.147 | 9.147 | 9.029 | 9.085 | 229,870 | -0.03(-0.31%) |
Dec 15, 2017 | 9.141 | 9.147 | 9.080 | 9.113 | 114,692 | -0.02(-0.24%) |
Dec 14, 2017 | 9.152 | 9.152 | 9.102 | 9.136 | 124,576 | -0.03(-0.31%) |
Dec 13, 2017 | 9.113 | 9.164 | 9.085 | 9.164 | 145,460 | +0.09(+0.99%) |
Dec 12, 2017 | 9.147 | 9.147 | 9.074 | 9.074 | 155,805 | -0.06(-0.67%) |
Dec 11, 2017 | 9.197 | 9.214 | 9.102 | 9.136 | 157,215 | -0.09(-0.97%) |
Dec 08, 2017 | 9.214 | 9.225 | 9.130 | 9.225 | 90,764 | +0.02(+0.24%) |
Dec 07, 2017 | 9.242 | 9.242 | 9.147 | 9.203 | 92,261 | -0.04(-0.42%) |
Dec 06, 2017 | 9.203 | 9.242 | 9.180 | 9.242 | 76,631 | +0.03(+0.30%) |
Dec 05, 2017 | 9.203 | 9.219 | 9.137 | 9.214 | 79,990 | +0.00(+0.00%) |
Dec 04, 2017 | 9.214 | 9.214 | 9.175 | 9.214 | 92,048 | +0.01(+0.06%) |