Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.067 | 9.093 | 9.042 | 9.084 | 93,118 | +0.01(+0.09%) |
Feb 27, 2018 | 9.093 | 9.131 | 9.042 | 9.076 | 104,043 | -0.01(-0.09%) |
Feb 26, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 267,307 | -0.03(-0.37%) |
Feb 23, 2018 | 9.093 | 9.118 | 9.084 | 9.118 | 43,966 | +0.04(+0.47%) |
Feb 22, 2018 | 9.076 | 9.106 | 9.042 | 9.076 | 74,673 | -0.01(-0.09%) |
Feb 21, 2018 | 9.118 | 9.144 | 9.084 | 9.084 | 62,760 | -0.05(-0.56%) |
Feb 20, 2018 | 9.135 | 9.169 | 9.127 | 9.135 | 71,769 | -0.03(-0.37%) |
Feb 16, 2018 | 9.169 | 9.169 | 9.169 | 0 | -0.02(-0.19%) | |
Feb 15, 2018 | 9.187 | 9.238 | 9.178 | 9.187 | 72,852 | -0.03(-0.28%) |
Feb 14, 2018 | 9.152 | 9.221 | 9.152 | 9.212 | 26,031 | +0.01(+0.07%) |
Feb 13, 2018 | 9.171 | 9.239 | 9.165 | 9.205 | 110,265 | +0.02(+0.18%) |
Feb 12, 2018 | 9.163 | 9.205 | 9.146 | 9.188 | 65,745 | +0.03(+0.28%) |
Feb 09, 2018 | 9.163 | 9.205 | 9.120 | 9.163 | 183,119 | -0.04(-0.46%) |
Feb 08, 2018 | 9.163 | 9.222 | 9.137 | 9.205 | 216,793 | +0.03(+0.28%) |
Feb 07, 2018 | 9.112 | 9.205 | 9.112 | 9.180 | 107,981 | +0.08(+0.93%) |
Feb 06, 2018 | 8.968 | 9.103 | 8.968 | 9.095 | 124,080 | +0.08(+0.89%) |
Feb 05, 2018 | 9.086 | 9.095 | 9.018 | 9.015 | 117,185 | -0.11(-1.16%) |
Feb 02, 2018 | 9.112 | 9.137 | 9.069 | 9.120 | 187,080 | -0.05(-0.56%) |
Feb 01, 2018 | 9.163 | 9.214 | 9.154 | 9.171 | 96,648 | -0.02(-0.18%) |
Jan 31, 2018 | 9.214 | 9.239 | 9.146 | 9.188 | 307,072 | -0.03(-0.28%) |
Jan 30, 2018 | 9.273 | 9.281 | 9.239 | 9.214 | 110,885 | -0.09(-1.00%) |
Jan 29, 2018 | 9.384 | 9.405 | 9.256 | 9.307 | 151,868 | -0.15(-1.62%) |
Jan 26, 2018 | 9.503 | 9.503 | 9.418 | 9.460 | 111,540 | -0.05(-0.54%) |
Jan 25, 2018 | 9.503 | 9.528 | 9.483 | 9.511 | 105,341 | -0.03(-0.27%) |
Jan 24, 2018 | 9.553 | 9.553 | 9.503 | 9.537 | 74,262 | -0.03(-0.27%) |
Jan 23, 2018 | 9.562 | 9.579 | 9.503 | 9.562 | 82,451 | +0.01(+0.09%) |
Jan 22, 2018 | 9.587 | 9.587 | 9.520 | 9.553 | 64,034 | -0.02(-0.18%) |
Jan 19, 2018 | 9.570 | 9.587 | 9.520 | 9.570 | 60,834 | +0.02(+0.18%) |
Jan 18, 2018 | 9.545 | 9.587 | 9.531 | 9.553 | 118,961 | -0.03(-0.27%) |
Jan 17, 2018 | 9.596 | 9.604 | 9.570 | 9.579 | 93,461 | -0.02(-0.18%) |
Jan 16, 2018 | 9.655 | 9.672 | 9.579 | 9.596 | 94,194 | -0.07(-0.70%) |
Jan 12, 2018 | 9.664 | 9.664 | 9.664 | 0 | -0.04(-0.37%) | |
Jan 11, 2018 | 9.691 | 9.716 | 9.674 | 9.700 | 67,741 | +0.02(+0.17%) |
Jan 10, 2018 | 9.742 | 9.742 | 9.657 | 9.683 | 159,966 | -0.09(-0.95%) |
Jan 09, 2018 | 9.759 | 9.785 | 9.759 | 9.776 | 64,441 | +0.00(+0.00%) |
Jan 08, 2018 | 9.793 | 9.818 | 9.759 | 9.776 | 130,892 | -0.01(-0.09%) |
Jan 05, 2018 | 9.852 | 9.852 | 9.759 | 9.784 | 70,876 | -0.05(-0.52%) |
Jan 04, 2018 | 9.826 | 9.860 | 9.818 | 9.835 | 93,506 | +0.02(+0.17%) |
Jan 03, 2018 | 9.809 | 9.879 | 9.801 | 9.818 | 92,113 | +0.02(+0.17%) |
Jan 02, 2018 | 9.843 | 9.877 | 9.801 | 9.801 | 105,233 | -0.06(-0.60%) |
Dec 29, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.17%) | |
Dec 28, 2017 | 9.835 | 9.860 | 9.793 | 9.843 | 165,718 | +0.01(+0.09%) |
Dec 27, 2017 | 9.793 | 9.835 | 9.767 | 9.835 | 90,308 | +0.06(+0.61%) |
Dec 26, 2017 | 9.759 | 9.843 | 9.759 | 9.776 | 139,916 | +0.02(+0.17%) |
Dec 22, 2017 | 9.750 | 9.801 | 9.370 | 9.759 | 115,896 | -0.03(-0.26%) |
Dec 21, 2017 | 9.784 | 9.818 | 9.750 | 9.784 | 124,523 | -0.03(-0.34%) |
Dec 20, 2017 | 9.852 | 9.877 | 9.818 | 9.818 | 67,833 | -0.08(-0.77%) |
Dec 19, 2017 | 9.919 | 9.939 | 9.893 | 9.894 | 50,020 | -0.04(-0.43%) |
Dec 18, 2017 | 9.996 | 10.06 | 9.936 | 9.936 | 69,950 | -0.09(-0.93%) |
Dec 15, 2017 | 10.04 | 10.11 | 10.02 | 10.03 | 43,115 | -0.03(-0.34%) |
Dec 14, 2017 | 10.13 | 10.16 | 10.06 | 10.06 | 119,206 | -0.09(-0.92%) |
Dec 13, 2017 | 10.14 | 10.17 | 10.11 | 10.16 | 44,738 | +0.02(+0.17%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.12 | 10.14 | 45,125 | -0.06(-0.58%) |
Dec 11, 2017 | 10.22 | 10.26 | 10.19 | 10.20 | 37,190 | -0.02(-0.22%) |
Dec 08, 2017 | 10.28 | 10.28 | 10.22 | 10.22 | 43,216 | -0.08(-0.74%) |
Dec 07, 2017 | 10.32 | 10.32 | 10.25 | 10.30 | 34,352 | +0.00(+0.00%) |
Dec 06, 2017 | 10.24 | 10.31 | 10.24 | 10.30 | 32,133 | +0.10(+0.99%) |
Dec 05, 2017 | 10.13 | 10.23 | 10.12 | 10.20 | 44,230 | +0.08(+0.83%) |
Dec 04, 2017 | 10.06 | 10.15 | 10.06 | 10.11 | 55,837 | -0.02(-0.17%) |