Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.13 | 10.15 | 9.862 | 9.888 | 76,589 | -0.25(-2.43%) |
Feb 27, 2018 | 10.18 | 10.28 | 10.04 | 10.13 | 125,621 | -0.03(-0.30%) |
Feb 26, 2018 | 10.17 | 10.18 | 10.04 | 10.17 | 72,454 | +0.00(+0.00%) |
Feb 23, 2018 | 10.03 | 10.18 | 9.945 | 10.17 | 70,409 | +0.17(+1.75%) |
Feb 22, 2018 | 9.909 | 10.06 | 9.878 | 9.991 | 171,187 | +0.14(+1.41%) |
Feb 21, 2018 | 9.888 | 10.02 | 9.821 | 9.852 | 59,336 | -0.04(-0.36%) |
Feb 20, 2018 | 9.785 | 9.919 | 9.739 | 9.888 | 153,601 | +0.02(+0.16%) |
Feb 16, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.04(-0.41%) | |
Feb 15, 2018 | 9.760 | 9.945 | 9.760 | 9.914 | 98,594 | +0.19(+1.96%) |
Feb 14, 2018 | 9.379 | 9.793 | 9.379 | 9.724 | 84,331 | +0.34(+3.67%) |
Feb 13, 2018 | 9.348 | 9.492 | 9.348 | 9.379 | 30,182 | +0.00(+0.00%) |
Feb 12, 2018 | 9.446 | 9.497 | 9.302 | 9.379 | 65,646 | -0.06(-0.60%) |
Feb 09, 2018 | 9.446 | 9.503 | 9.359 | 9.436 | 49,376 | +0.07(+0.71%) |
Feb 08, 2018 | 9.451 | 9.451 | 9.359 | 9.369 | 80,090 | -0.08(-0.82%) |
Feb 07, 2018 | 9.482 | 9.482 | 9.415 | 9.446 | 91,548 | -0.09(-0.92%) |
Feb 06, 2018 | 9.390 | 9.577 | 9.379 | 9.533 | 149,601 | +0.02(+0.22%) |
Feb 05, 2018 | 9.688 | 9.688 | 9.503 | 9.513 | 139,290 | -0.18(-1.86%) |
Feb 02, 2018 | 9.729 | 9.796 | 9.688 | 9.693 | 82,911 | -0.04(-0.37%) |
Feb 01, 2018 | 9.462 | 9.754 | 9.400 | 9.729 | 44,673 | +0.24(+2.55%) |
Jan 31, 2018 | 9.467 | 9.621 | 9.441 | 9.487 | 108,940 | +0.01(+0.11%) |
Jan 30, 2018 | 9.544 | 9.544 | 9.420 | 9.477 | 98,861 | -0.13(-1.39%) |
Jan 29, 2018 | 9.765 | 9.765 | 9.611 | 9.611 | 71,624 | -0.21(-2.15%) |
Jan 26, 2018 | 9.970 | 9.970 | 9.801 | 9.821 | 41,559 | -0.16(-1.65%) |
Jan 25, 2018 | 10.02 | 10.02 | 9.970 | 9.986 | 50,673 | -0.02(-0.15%) |
Jan 24, 2018 | 10.10 | 10.11 | 9.991 | 10.00 | 22,427 | -0.08(-0.77%) |
Jan 23, 2018 | 10.04 | 10.12 | 10.04 | 10.08 | 24,972 | +0.02(+0.20%) |
Jan 22, 2018 | 10.06 | 10.11 | 9.981 | 10.06 | 55,225 | -0.05(-0.51%) |
Jan 19, 2018 | 9.939 | 10.11 | 9.939 | 10.11 | 33,839 | +0.14(+1.39%) |
Jan 18, 2018 | 10.05 | 10.06 | 9.965 | 9.970 | 116,727 | -0.09(-0.92%) |
Jan 17, 2018 | 10.08 | 10.16 | 9.975 | 10.06 | 49,475 | +0.01(+0.05%) |
Jan 16, 2018 | 10.20 | 10.20 | 10.04 | 10.06 | 97,436 | -0.11(-1.06%) |
Jan 12, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.10 | 10.18 | 10.08 | 10.14 | 38,185 | +0.08(+0.76%) |
Jan 10, 2018 | 10.00 | 10.12 | 10.00 | 10.07 | 48,492 | +0.08(+0.82%) |
Jan 09, 2018 | 9.909 | 10.00 | 9.909 | 9.986 | 34,247 | +0.09(+0.88%) |
Jan 08, 2018 | 9.842 | 9.945 | 9.786 | 9.898 | 27,916 | +0.02(+0.21%) |
Jan 05, 2018 | 9.852 | 9.945 | 9.823 | 9.878 | 35,078 | +0.05(+0.47%) |
Jan 04, 2018 | 9.785 | 10.06 | 9.775 | 9.832 | 66,814 | +0.10(+1.06%) |
Jan 03, 2018 | 9.765 | 9.903 | 9.724 | 9.729 | 229,591 | -0.04(-0.42%) |
Jan 02, 2018 | 9.826 | 9.914 | 9.770 | 9.770 | 81,294 | -0.08(-0.78%) |
Dec 29, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.10(-1.03%) | |
Dec 28, 2017 | 9.975 | 10.08 | 9.939 | 9.950 | 25,485 | -0.04(-0.41%) |
Dec 27, 2017 | 10.03 | 10.03 | 9.923 | 9.991 | 29,963 | -0.02(-0.21%) |
Dec 26, 2017 | 10.08 | 10.08 | 9.986 | 10.01 | 26,009 | -0.05(-0.51%) |
Dec 22, 2017 | 10.07 | 10.15 | 10.02 | 10.06 | 19,697 | -0.05(-0.46%) |
Dec 21, 2017 | 10.11 | 10.12 | 10.08 | 10.11 | 27,626 | +0.02(+0.20%) |
Dec 20, 2017 | 10.15 | 10.18 | 10.05 | 10.09 | 16,949 | -0.02(-0.20%) |
Dec 19, 2017 | 10.17 | 10.25 | 10.07 | 10.11 | 57,168 | -0.01(-0.05%) |
Dec 18, 2017 | 10.12 | 10.20 | 10.08 | 10.11 | 47,192 | +0.09(+0.87%) |
Dec 15, 2017 | 10.01 | 10.25 | 9.960 | 10.03 | 417,069 | -0.01(-0.05%) |
Dec 14, 2017 | 10.08 | 10.14 | 9.986 | 10.03 | 41,715 | -0.01(-0.10%) |
Dec 13, 2017 | 10.01 | 10.20 | 9.986 | 10.04 | 49,119 | +0.05(+0.51%) |
Dec 12, 2017 | 9.970 | 10.01 | 9.928 | 9.991 | 22,888 | +0.06(+0.62%) |
Dec 11, 2017 | 9.970 | 10.02 | 9.903 | 9.929 | 33,803 | -0.01(-0.05%) |
Dec 08, 2017 | 10.09 | 10.09 | 9.878 | 9.934 | 32,753 | -0.09(-0.87%) |
Dec 07, 2017 | 9.991 | 10.03 | 9.942 | 10.02 | 64,298 | +0.05(+0.52%) |
Dec 06, 2017 | 9.934 | 10.15 | 9.934 | 9.970 | 36,368 | +0.02(+0.15%) |
Dec 05, 2017 | 10.03 | 10.07 | 9.919 | 9.955 | 69,579 | -0.04(-0.36%) |
Dec 04, 2017 | 10.04 | 10.04 | 9.919 | 9.991 | 35,601 | +0.09(+0.88%) |