Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.692 | 8.749 | 8.597 | 8.619 | 808,771 | -0.01(-0.17%) |
Feb 27, 2018 | 8.978 | 9.022 | 8.634 | 8.634 | 631,921 | -0.31(-3.52%) |
Feb 26, 2018 | 8.773 | 8.949 | 8.678 | 8.949 | 650,854 | +0.24(+2.77%) |
Feb 23, 2018 | 8.671 | 8.758 | 8.568 | 8.707 | 514,098 | +0.07(+0.85%) |
Feb 22, 2018 | 8.634 | 1,125,680 | +0.02(+0.25%) | |||
Feb 21, 2018 | 8.832 | 8.941 | 8.612 | 8.612 | 683,960 | -0.23(-2.57%) |
Feb 20, 2018 | 8.868 | 8.985 | 8.773 | 8.839 | 939,732 | -0.04(-0.41%) |
Feb 16, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.29(+3.32%) | |
Feb 15, 2018 | 8.553 | 8.671 | 8.553 | 8.590 | 986,932 | +0.10(+1.12%) |
Feb 14, 2018 | 8.517 | 8.575 | 8.371 | 8.495 | 732,274 | -0.11(-1.28%) |
Feb 13, 2018 | 8.597 | 8.714 | 8.517 | 8.605 | 1,055,569 | -0.01(-0.17%) |
Feb 12, 2018 | 8.605 | 8.692 | 8.334 | 8.619 | 1,228,308 | +0.02(+0.26%) |
Feb 09, 2018 | 8.495 | 8.685 | 8.312 | 8.597 | 1,031,200 | +0.14(+1.64%) |
Feb 08, 2018 | 8.795 | 8.810 | 8.458 | 8.458 | 1,034,206 | -0.34(-3.91%) |
Feb 07, 2018 | 8.978 | 9.014 | 8.802 | 8.802 | 1,648,092 | -0.20(-2.27%) |
Feb 06, 2018 | 8.963 | 9.161 | 8.832 | 9.007 | 1,280,158 | -0.26(-2.76%) |
Feb 05, 2018 | 9.388 | 9.439 | 9.073 | 9.263 | 767,763 | -0.20(-2.16%) |
Feb 02, 2018 | 9.410 | 9.468 | 9.249 | 9.468 | 1,449,485 | -0.02(-0.23%) |
Feb 01, 2018 | 9.658 | 9.702 | 9.453 | 9.490 | 691,736 | -0.18(-1.89%) |
Jan 31, 2018 | 9.702 | 9.710 | 9.527 | 9.673 | 758,800 | +0.04(+0.38%) |
Jan 30, 2018 | 9.761 | 9.827 | 9.629 | 9.636 | 586,752 | -0.17(-1.72%) |
Jan 29, 2018 | 9.870 | 9.914 | 9.673 | 9.805 | 395,806 | -0.12(-1.18%) |
Jan 26, 2018 | 10.08 | 10.08 | 9.845 | 9.922 | 464,406 | -0.15(-1.45%) |
Jan 25, 2018 | 10.10 | 10.12 | 9.907 | 10.07 | 840,898 | -0.01(-0.14%) |
Jan 24, 2018 | 10.21 | 10.22 | 10.00 | 10.08 | 494,811 | -0.16(-1.57%) |
Jan 23, 2018 | 10.18 | 10.30 | 10.18 | 10.24 | 705,968 | +0.07(+0.65%) |
Jan 22, 2018 | 10.06 | 10.18 | 10.02 | 10.18 | 395,827 | +0.13(+1.31%) |
Jan 19, 2018 | 9.914 | 10.05 | 9.870 | 10.05 | 732,494 | +0.12(+1.25%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.907 | 9.922 | 623,116 | -0.11(-1.09%) |
Jan 17, 2018 | 9.995 | 10.13 | 9.944 | 10.03 | 852,571 | +0.10(+1.03%) |
Jan 16, 2018 | 10.15 | 10.20 | 9.929 | 9.929 | 847,808 | -0.13(-1.31%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.12(-1.15%) | |
Jan 11, 2018 | 10.19 | 10.23 | 10.13 | 10.18 | 535,365 | +0.03(+0.29%) |
Jan 10, 2018 | 10.22 | 10.22 | 10.02 | 10.15 | 955,655 | -0.12(-1.14%) |
Jan 09, 2018 | 10.66 | 10.66 | 10.26 | 10.27 | 880,435 | -0.42(-3.90%) |
Jan 08, 2018 | 10.61 | 10.68 | 10.54 | 10.68 | 1,441,171 | +0.07(+0.69%) |
Jan 05, 2018 | 10.51 | 10.72 | 10.49 | 10.61 | 721,027 | +0.10(+0.90%) |
Jan 04, 2018 | 10.76 | 10.77 | 10.50 | 10.51 | 430,906 | -0.17(-1.58%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.64 | 10.68 | 491,378 | -0.14(-1.28%) |
Jan 02, 2018 | 10.84 | 10.94 | 10.73 | 10.82 | 628,860 | +0.04(+0.41%) |
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |