Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.797 | 9.805 | 9.768 | 9.775 | 71,477 | -0.01(-0.08%) |
Feb 27, 2018 | 9.856 | 9.856 | 9.768 | 9.783 | 145,807 | -0.05(-0.52%) |
Feb 26, 2018 | 9.842 | 9.856 | 9.827 | 9.834 | 63,385 | +0.01(+0.07%) |
Feb 23, 2018 | 9.797 | 9.856 | 9.775 | 9.827 | 171,585 | +0.04(+0.38%) |
Feb 22, 2018 | 9.819 | 9.834 | 9.753 | 9.790 | 114,991 | -0.01(-0.08%) |
Feb 21, 2018 | 9.834 | 9.842 | 9.783 | 9.797 | 132,890 | -0.01(-0.15%) |
Feb 20, 2018 | 9.871 | 9.871 | 9.805 | 9.812 | 97,581 | -0.05(-0.52%) |
Feb 16, 2018 | 9.864 | 9.864 | 9.864 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.842 | 9.864 | 9.827 | 9.827 | 133,661 | -0.02(-0.22%) |
Feb 14, 2018 | 9.864 | 9.886 | 9.849 | 9.849 | 118,498 | -0.02(-0.19%) |
Feb 13, 2018 | 9.809 | 9.875 | 9.809 | 9.867 | 43,432 | +0.09(+0.90%) |
Feb 12, 2018 | 9.794 | 9.831 | 9.779 | 9.779 | 141,681 | -0.03(-0.30%) |
Feb 09, 2018 | 9.875 | 9.875 | 9.757 | 9.809 | 110,609 | -0.01(-0.15%) |
Feb 08, 2018 | 9.889 | 9.904 | 9.809 | 9.823 | 255,089 | -0.05(-0.52%) |
Feb 07, 2018 | 9.809 | 9.904 | 9.772 | 9.875 | 173,245 | +0.13(+1.36%) |
Feb 06, 2018 | 9.611 | 9.757 | 9.611 | 9.743 | 194,469 | +0.05(+0.53%) |
Feb 05, 2018 | 9.721 | 9.779 | 9.652 | 9.691 | 247,985 | -0.09(-0.90%) |
Feb 02, 2018 | 9.882 | 9.904 | 9.765 | 9.779 | 292,332 | -0.12(-1.26%) |
Feb 01, 2018 | 9.919 | 9.951 | 9.875 | 9.904 | 237,299 | +0.04(+0.37%) |
Jan 31, 2018 | 9.904 | 9.933 | 9.838 | 9.867 | 221,673 | +0.00(+0.00%) |
Jan 30, 2018 | 9.831 | 9.897 | 9.831 | 9.867 | 318,630 | -0.01(-0.15%) |
Jan 29, 2018 | 10.04 | 10.06 | 9.853 | 9.882 | 544,139 | -0.18(-1.82%) |
Jan 26, 2018 | 10.15 | 10.18 | 10.07 | 10.07 | 212,286 | -0.08(-0.80%) |
Jan 25, 2018 | 10.21 | 10.21 | 10.15 | 10.15 | 104,887 | -0.04(-0.43%) |
Jan 24, 2018 | 10.26 | 10.26 | 10.18 | 10.19 | 159,273 | -0.07(-0.72%) |
Jan 23, 2018 | 10.25 | 10.26 | 10.20 | 10.26 | 230,608 | +0.05(+0.50%) |
Jan 22, 2018 | 10.19 | 10.26 | 10.19 | 10.21 | 99,223 | +0.02(+0.22%) |
Jan 19, 2018 | 10.23 | 10.26 | 10.17 | 10.19 | 156,307 | -0.04(-0.36%) |
Jan 18, 2018 | 10.23 | 10.31 | 10.22 | 10.23 | 227,781 | -0.01(-0.14%) |
Jan 17, 2018 | 10.24 | 10.29 | 10.24 | 10.24 | 107,771 | -0.01(-0.14%) |
Jan 16, 2018 | 10.30 | 10.34 | 10.23 | 10.26 | 155,324 | -0.01(-0.14%) |
Jan 12, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.06(-0.53%) | |
Jan 11, 2018 | 10.32 | 10.38 | 10.32 | 10.33 | 113,290 | +0.01(+0.14%) |
Jan 10, 2018 | 10.33 | 10.38 | 10.30 | 10.31 | 186,776 | -0.06(-0.56%) |
Jan 09, 2018 | 10.38 | 10.39 | 10.36 | 10.37 | 112,964 | -0.01(-0.07%) |
Jan 08, 2018 | 10.36 | 10.44 | 10.36 | 10.38 | 227,996 | -0.02(-0.21%) |
Jan 05, 2018 | 10.44 | 10.44 | 10.38 | 10.40 | 80,784 | +0.01(+0.14%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.35 | 10.38 | 131,574 | -0.02(-0.21%) |
Jan 03, 2018 | 10.31 | 10.41 | 10.31 | 10.41 | 104,526 | +0.12(+1.14%) |
Jan 02, 2018 | 10.33 | 10.36 | 10.29 | 10.29 | 108,081 | +0.00(+0.00%) |
Dec 29, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 155,586 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,018 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 205,006 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,608 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,993 | +0.01(+0.07%) |
Dec 20, 2017 | 10.27 | 10.31 | 10.25 | 10.27 | 280,562 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,548 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,680 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,363 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,039 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,098 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,721 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,331 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,408 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,808 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,762 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,366 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,210 | -0.01(-0.14%) |