Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.895 | 8.924 | 8.672 | 8.687 | 14,225,333 | -0.21(-2.39%) |
Feb 27, 2018 | 9.079 | 9.152 | 8.880 | 8.900 | 10,265,715 | -0.20(-2.23%) |
Feb 26, 2018 | 9.098 | 9.132 | 9.017 | 9.103 | 7,732,487 | +0.07(+0.74%) |
Feb 23, 2018 | 8.959 | 9.065 | 8.954 | 9.036 | 5,655,814 | +0.12(+1.29%) |
Feb 22, 2018 | 8.921 | 6,948,534 | +0.00(+0.05%) | |||
Feb 21, 2018 | 9.041 | 9.142 | 8.916 | 8.916 | 8,698,227 | -0.12(-1.27%) |
Feb 20, 2018 | 9.281 | 9.305 | 9.007 | 9.031 | 8,608,255 | -0.27(-2.89%) |
Feb 16, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.276 | 9.050 | 9.233 | 7,474,970 | +0.18(+2.01%) | |
Feb 14, 2018 | 9.041 | 9.110 | 9.017 | 9.050 | 6,497,697 | -0.03(-0.37%) |
Feb 13, 2018 | 9.026 | 9.113 | 8.950 | 9.084 | 5,335,812 | +0.04(+0.42%) |
Feb 12, 2018 | 8.959 | 9.048 | 8.904 | 9.046 | 8,451,687 | +0.13(+1.51%) |
Feb 09, 2018 | 8.916 | 9.002 | 8.813 | 8.911 | 13,255,627 | +0.05(+0.54%) |
Feb 08, 2018 | 9.041 | 8.849 | 8.863 | 10,399,354 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.974 | 9.079 | 8.911 | 8.911 | 11,772,031 | -0.05(-0.54%) |
Feb 06, 2018 | 8.643 | 9.050 | 8.604 | 8.959 | 20,001,238 | +0.13(+1.47%) |
Feb 05, 2018 | 8.825 | 8.849 | 8.638 | 8.830 | 17,192,694 | -0.03(-0.38%) |
Feb 02, 2018 | 9.026 | 9.050 | 8.854 | 8.863 | 13,345,709 | -0.16(-1.75%) |
Feb 01, 2018 | 8.945 | 9.199 | 8.926 | 9.022 | 12,555,601 | +0.01(+0.11%) |
Jan 31, 2018 | 9.175 | 9.228 | 8.907 | 9.012 | 16,715,269 | -0.15(-1.62%) |
Jan 30, 2018 | 9.103 | 9.161 | 9.098 | 9.161 | 14,388,918 | +0.04(+0.47%) |
Jan 29, 2018 | 9.255 | 9.274 | 9.080 | 9.118 | 20,924,118 | -0.16(-1.69%) |
Jan 26, 2018 | 9.322 | 9.346 | 9.203 | 9.274 | 9,156,429 | -0.04(-0.41%) |
Jan 25, 2018 | 9.384 | 9.384 | 9.317 | 9.312 | 7,734,413 | -0.06(-0.61%) |
Jan 24, 2018 | 9.379 | 9.388 | 9.308 | 9.369 | 5,945,537 | +0.01(+0.15%) |
Jan 23, 2018 | 9.255 | 9.374 | 9.255 | 9.355 | 6,359,087 | +0.10(+1.08%) |
Jan 22, 2018 | 9.336 | 9.246 | 9.255 | 6,068,861 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.160 | 9.317 | 9.160 | 9.303 | 9,388,235 | +0.14(+1.50%) |
Jan 18, 2018 | 9.279 | 9.305 | 9.160 | 9.165 | 7,189,719 | -0.13(-1.43%) |
Jan 17, 2018 | 9.255 | 9.341 | 9.251 | 9.298 | 5,993,912 | +0.04(+0.46%) |
Jan 16, 2018 | 9.312 | 9.369 | 9.251 | 9.255 | 9,669,547 | -0.05(-0.56%) |
Jan 12, 2018 | 9.308 | 9.308 | 9.308 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.298 | 9.398 | 9.290 | 9.388 | 6,241,161 | +0.05(+0.51%) |
Jan 10, 2018 | 9.384 | 9.189 | 9.341 | 12,815,982 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.455 | 9.479 | 9.374 | 9.398 | 7,747,669 | -0.04(-0.45%) |
Jan 08, 2018 | 9.431 | 9.469 | 9.384 | 9.441 | 6,579,617 | +0.01(+0.10%) |
Jan 05, 2018 | 9.379 | 9.450 | 9.346 | 9.431 | 7,301,948 | +0.06(+0.66%) |
Jan 04, 2018 | 9.331 | 9.403 | 9.284 | 9.369 | 8,029,296 | +0.05(+0.51%) |
Jan 03, 2018 | 9.469 | 9.531 | 9.312 | 9.322 | 9,565,138 | -0.15(-1.60%) |
Jan 02, 2018 | 9.626 | 9.626 | 9.417 | 9.474 | 10,806,921 | -0.12(-1.24%) |
Dec 29, 2017 | 9.593 | 9.593 | 9.593 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.569 | 9.664 | 9.507 | 9.664 | 4,991,382 | +0.12(+1.24%) |
Dec 27, 2017 | 9.545 | 9.592 | 9.498 | 9.545 | 4,723,518 | +0.02(+0.25%) |
Dec 26, 2017 | 9.526 | 9.578 | 9.503 | 9.522 | 4,952,271 | +0.00(+0.00%) |
Dec 22, 2017 | 9.507 | 9.550 | 9.484 | 9.522 | 4,696,024 | +0.01(+0.15%) |
Dec 21, 2017 | 9.498 | 9.550 | 9.470 | 9.507 | 4,843,825 | +0.03(+0.30%) |
Dec 20, 2017 | 9.446 | 9.512 | 9.362 | 9.479 | 9,005,746 | +0.05(+0.55%) |
Dec 19, 2017 | 9.663 | 9.705 | 9.432 | 9.427 | 14,106,347 | -0.23(-2.39%) |
Dec 18, 2017 | 9.743 | 9.814 | 9.630 | 9.658 | 12,387,544 | -0.06(-0.58%) |
Dec 15, 2017 | 9.644 | 9.757 | 9.630 | 9.715 | 11,364,414 | +0.10(+1.03%) |
Dec 14, 2017 | 9.583 | 9.625 | 9.545 | 9.616 | 7,415,012 | +0.05(+0.54%) |
Dec 13, 2017 | 9.550 | 9.672 | 9.517 | 9.564 | 9,245,329 | +0.01(+0.15%) |
Dec 12, 2017 | 9.536 | 9.588 | 9.529 | 9.550 | 5,566,532 | -0.01(-0.15%) |
Dec 11, 2017 | 9.588 | 9.597 | 9.531 | 9.564 | 5,979,850 | -0.03(-0.29%) |
Dec 08, 2017 | 9.630 | 9.630 | 9.507 | 9.592 | 7,218,905 | -0.01(-0.15%) |
Dec 07, 2017 | 9.531 | 9.625 | 9.526 | 9.606 | 6,640,460 | +0.07(+0.69%) |
Dec 06, 2017 | 9.564 | 9.602 | 9.480 | 9.540 | 8,048,703 | -0.05(-0.49%) |
Dec 05, 2017 | 9.569 | 9.569 | 9.498 | 9.588 | 7,738,160 | +0.02(+0.20%) |
Dec 04, 2017 | 9.498 | 9.606 | 9.479 | 9.569 | 14,560,908 | +0.14(+1.50%) |