Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.030 | 9.070 | 8.970 | 9.050 | 38,886 | +0.17(+1.91%) |
Feb 27, 2018 | 9.070 | 9.070 | 8.870 | 8.880 | 35,768 | -0.28(-3.06%) |
Feb 26, 2018 | 9.090 | 9.170 | 9.030 | 9.160 | 86,673 | +0.08(+0.88%) |
Feb 23, 2018 | 9.010 | 9.090 | 9.010 | 9.080 | 34,084 | +0.24(+2.71%) |
Feb 22, 2018 | 8.860 | 8.900 | 8.760 | 8.840 | 69,926 | -0.06(-0.67%) |
Feb 21, 2018 | 9.000 | 9.000 | 8.817 | 8.900 | 351,522 | -0.05(-0.56%) |
Feb 20, 2018 | 8.840 | 8.980 | 8.830 | 8.950 | 106,347 | +0.23(+2.64%) |
Feb 16, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Feb 15, 2018 | 8.650 | 8.715 | 8.560 | 8.610 | 85,407 | -0.09(-1.03%) |
Feb 14, 2018 | 8.510 | 9.050 | 8.500 | 8.700 | 151,459 | +0.13(+1.52%) |
Feb 13, 2018 | 8.510 | 8.590 | 8.470 | 8.570 | 92,275 | -0.22(-2.50%) |
Feb 12, 2018 | 8.740 | 8.850 | 8.630 | 8.790 | 153,571 | +0.09(+1.03%) |
Feb 09, 2018 | 8.670 | 8.750 | 8.510 | 8.700 | 181,703 | -0.11(-1.25%) |
Feb 08, 2018 | 8.930 | 8.930 | 8.740 | 8.810 | 260,230 | -0.11(-1.23%) |
Feb 07, 2018 | 8.860 | 8.990 | 8.850 | 8.920 | 231,528 | +0.28(+3.24%) |
Feb 06, 2018 | 8.400 | 9.230 | 8.400 | 8.640 | 194,175 | +0.14(+1.65%) |
Feb 05, 2018 | 8.630 | 8.630 | 8.430 | 8.500 | 63,305 | -0.36(-4.06%) |
Feb 02, 2018 | 8.790 | 8.920 | 8.730 | 8.860 | 50,151 | -0.15(-1.66%) |
Feb 01, 2018 | 9.000 | 9.050 | 8.940 | 9.010 | 31,804 | -0.05(-0.55%) |
Jan 31, 2018 | 9.050 | 9.110 | 8.950 | 9.060 | 117,928 | +0.03(+0.33%) |
Jan 30, 2018 | 9.140 | 9.160 | 8.950 | 9.030 | 66,073 | +0.11(+1.23%) |
Jan 29, 2018 | 8.890 | 8.940 | 8.850 | 8.920 | 49,954 | -0.12(-1.33%) |
Jan 26, 2018 | 9.020 | 9.080 | 8.950 | 9.040 | 65,998 | -0.09(-0.99%) |
Jan 25, 2018 | 9.120 | 9.250 | 9.020 | 9.130 | 50,517 | -0.07(-0.76%) |
Jan 24, 2018 | 9.140 | 9.220 | 9.090 | 9.200 | 44,825 | +0.03(+0.33%) |
Jan 23, 2018 | 9.140 | 9.510 | 9.090 | 9.170 | 59,564 | +0.03(+0.33%) |
Jan 22, 2018 | 9.000 | 9.140 | 9.000 | 9.140 | 106,349 | +0.22(+2.47%) |
Jan 19, 2018 | 8.910 | 8.940 | 8.880 | 8.920 | 60,691 | +0.08(+0.90%) |
Jan 18, 2018 | 8.870 | 8.890 | 8.780 | 8.840 | 55,466 | -0.12(-1.34%) |
Jan 17, 2018 | 9.030 | 9.030 | 8.910 | 8.960 | 57,254 | -0.16(-1.75%) |
Jan 16, 2018 | 9.090 | 9.130 | 9.040 | 9.120 | 116,747 | -0.05(-0.55%) |
Jan 12, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 9.060 | 9.120 | 9.010 | 9.110 | 91,149 | +0.01(+0.11%) |
Jan 10, 2018 | 9.110 | 9.000 | 9.100 | 97,840 | -0.03(-0.33%) | |
Jan 09, 2018 | 9.040 | 9.150 | 8.965 | 9.130 | 84,656 | +0.05(+0.55%) |
Jan 08, 2018 | 9.040 | 9.110 | 9.016 | 9.080 | 90,400 | +0.07(+0.78%) |
Jan 05, 2018 | 8.890 | 9.020 | 8.860 | 9.010 | 76,082 | +0.12(+1.35%) |
Jan 04, 2018 | 8.800 | 8.920 | 8.790 | 8.890 | 111,709 | +0.12(+1.37%) |
Jan 03, 2018 | 8.690 | 8.790 | 8.660 | 8.770 | 147,144 | -0.02(-0.23%) |
Jan 02, 2018 | 8.710 | 8.870 | 8.700 | 8.790 | 126,087 | +0.16(+1.85%) |
Dec 29, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.07(-0.80%) | |
Dec 28, 2017 | 8.710 | 8.710 | 8.640 | 8.700 | 71,290 | -0.31(-3.44%) |
Dec 27, 2017 | 8.730 | 9.010 | 8.640 | 9.010 | 80,913 | +0.14(+1.58%) |
Dec 26, 2017 | 8.710 | 9.010 | 8.710 | 8.870 | 140,135 | +0.09(+1.03%) |
Dec 22, 2017 | 8.700 | 8.790 | 8.600 | 8.780 | 82,350 | +0.04(+0.46%) |
Dec 21, 2017 | 8.650 | 8.750 | 8.620 | 8.740 | 185,014 | +0.16(+1.86%) |
Dec 20, 2017 | 8.610 | 8.630 | 8.550 | 8.580 | 79,262 | -0.13(-1.49%) |
Dec 19, 2017 | 8.660 | 8.770 | 8.640 | 8.710 | 86,730 | +0.09(+1.04%) |
Dec 18, 2017 | 8.640 | 8.800 | 8.570 | 8.620 | 141,273 | +0.10(+1.17%) |
Dec 15, 2017 | 8.470 | 8.580 | 8.470 | 8.520 | 90,000 | +0.00(+0.00%) |
Dec 14, 2017 | 8.570 | 8.570 | 8.450 | 8.520 | 66,836 | -0.11(-1.27%) |
Dec 13, 2017 | 8.660 | 8.680 | 8.290 | 8.630 | 65,617 | -0.25(-2.82%) |
Dec 12, 2017 | 8.850 | 8.940 | 8.830 | 8.880 | 43,079 | -0.06(-0.67%) |
Dec 11, 2017 | 8.900 | 8.940 | 8.810 | 8.940 | 82,139 | +0.09(+1.02%) |
Dec 08, 2017 | 8.820 | 8.867 | 8.760 | 8.850 | 77,748 | +0.12(+1.37%) |
Dec 07, 2017 | 8.790 | 8.817 | 8.710 | 8.730 | 85,837 | +0.17(+1.99%) |
Dec 06, 2017 | 8.560 | 8.670 | 8.520 | 8.560 | 119,547 | +0.28(+3.38%) |
Dec 05, 2017 | 8.320 | 8.400 | 8.250 | 8.280 | 71,874 | -0.05(-0.60%) |
Dec 04, 2017 | 8.340 | 8.350 | 8.250 | 8.330 | 104,483 | +0.07(+0.85%) |