Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.246 | 9.277 | 9.125 | 9.277 | 3,368 | -0.18(-1.93%) |
Feb 27, 2018 | 9.459 | 9.470 | 9.155 | 9.459 | 6,337 | +0.04(+0.40%) |
Feb 26, 2018 | 9.512 | 9.512 | 9.361 | 9.422 | 7,982 | -0.15(-1.56%) |
Feb 23, 2018 | 9.401 | 9.841 | 9.331 | 9.571 | 10,247 | +0.24(+2.58%) |
Feb 22, 2018 | 9.491 | 9.491 | 9.331 | 9.331 | 2,609 | +0.21(+2.32%) |
Feb 21, 2018 | 9.271 | 9.271 | 9.120 | 9.120 | 4,256 | -0.12(-1.31%) |
Feb 20, 2018 | 9.029 | 9.361 | 9.029 | 9.240 | 3,737 | +0.21(+2.34%) |
Feb 16, 2018 | 9.029 | 9.029 | 9.029 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.422 | 9.422 | 9.059 | 9.059 | 12,578 | -0.36(-3.80%) |
Feb 14, 2018 | 9.512 | 9.795 | 9.180 | 9.417 | 6,886 | +0.27(+2.92%) |
Feb 13, 2018 | 9.120 | 9.434 | 8.969 | 9.150 | 7,704 | +0.03(+0.33%) |
Feb 12, 2018 | 9.542 | 9.603 | 8.821 | 9.120 | 23,372 | -0.21(-2.27%) |
Feb 09, 2018 | 9.391 | 9.391 | 9.089 | 9.331 | 14,282 | +0.36(+4.04%) |
Feb 08, 2018 | 9.693 | 9.844 | 8.969 | 8.969 | 18,862 | -0.66(-6.90%) |
Feb 07, 2018 | 9.482 | 9.811 | 9.482 | 9.633 | 11,729 | +0.18(+1.92%) |
Feb 06, 2018 | 8.969 | 9.452 | 8.969 | 9.452 | 33,663 | +0.42(+4.68%) |
Feb 05, 2018 | 9.271 | 9.271 | 9.029 | 9.029 | 39,096 | -0.37(-3.98%) |
Feb 02, 2018 | 9.391 | 9.497 | 9.210 | 9.403 | 14,625 | -0.06(-0.67%) |
Feb 01, 2018 | 9.391 | 9.603 | 9.391 | 9.467 | 24,079 | +0.05(+0.48%) |
Jan 31, 2018 | 10.51 | 10.51 | 9.180 | 9.422 | 104,242 | -1.41(-13.00%) |
Jan 30, 2018 | 11.44 | 11.44 | 10.60 | 10.83 | 21,117 | -0.65(-5.64%) |
Jan 29, 2018 | 11.48 | 11.54 | 11.39 | 11.48 | 5,985 | +0.08(+0.74%) |
Jan 26, 2018 | 11.45 | 11.57 | 11.39 | 11.39 | 4,245 | -0.05(-0.47%) |
Jan 25, 2018 | 11.71 | 11.75 | 11.41 | 11.45 | 4,647 | -0.24(-2.05%) |
Jan 24, 2018 | 11.51 | 11.81 | 11.36 | 11.69 | 13,399 | +0.15(+1.30%) |
Jan 23, 2018 | 11.21 | 11.54 | 11.21 | 11.54 | 21,070 | +0.30(+2.67%) |
Jan 22, 2018 | 10.97 | 11.33 | 10.97 | 11.24 | 8,807 | +0.33(+3.02%) |
Jan 19, 2018 | 10.88 | 11.09 | 10.88 | 10.91 | 8,647 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.85 | 10.91 | 7,824 | +0.06(+0.55%) |
Jan 17, 2018 | 10.91 | 11.02 | 10.46 | 10.85 | 6,486 | +0.12(+1.12%) |
Jan 16, 2018 | 10.76 | 11.18 | 10.46 | 10.73 | 11,410 | -0.06(-0.56%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.55 | 10.93 | 10.55 | 10.79 | 11,912 | +0.24(+2.27%) |
Jan 10, 2018 | 10.73 | 10.73 | 10.58 | 10.55 | 13,053 | -0.09(-0.85%) |
Jan 09, 2018 | 10.94 | 11.34 | 10.52 | 10.64 | 15,767 | -0.31(-2.79%) |
Jan 08, 2018 | 11.69 | 11.69 | 10.94 | 10.94 | 27,339 | -0.77(-6.60%) |
Jan 05, 2018 | 11.84 | 11.84 | 11.66 | 11.72 | 4,051 | +0.06(+0.51%) |
Jan 04, 2018 | 11.78 | 11.90 | 11.42 | 11.66 | 16,177 | +0.09(+0.78%) |
Jan 03, 2018 | 11.30 | 11.90 | 11.24 | 11.57 | 17,497 | +0.39(+3.48%) |
Jan 02, 2018 | 10.88 | 11.24 | 10.88 | 11.18 | 29,293 | +0.12(+1.08%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.34 | 10.79 | 10.34 | 10.61 | 14,532 | +0.19(+1.87%) |
Dec 27, 2017 | 10.32 | 10.71 | 10.32 | 10.41 | 24,687 | -0.21(-1.96%) |
Dec 26, 2017 | 10.38 | 10.65 | 10.17 | 10.62 | 15,677 | +0.33(+3.18%) |
Dec 22, 2017 | 9.877 | 10.29 | 9.639 | 10.29 | 33,878 | +0.31(+3.15%) |
Dec 21, 2017 | 9.520 | 10.12 | 9.359 | 9.979 | 20,796 | +0.49(+5.15%) |
Dec 20, 2017 | 8.627 | 9.520 | 8.598 | 9.490 | 60,240 | +0.86(+10.00%) |
Dec 19, 2017 | 9.104 | 9.163 | 8.627 | 8.627 | 21,512 | -0.48(-5.23%) |
Dec 18, 2017 | 9.104 | 9.312 | 9.104 | 9.104 | 9,647 | +0.09(+0.99%) |
Dec 15, 2017 | 8.955 | 9.395 | 8.866 | 9.014 | 14,373 | +0.12(+1.34%) |
Dec 14, 2017 | 9.252 | 9.252 | 8.823 | 8.895 | 9,833 | -0.33(-3.55%) |
Dec 13, 2017 | 9.244 | 9.399 | 9.074 | 9.223 | 8,463 | +0.03(+0.32%) |
Dec 12, 2017 | 9.104 | 9.788 | 8.687 | 9.193 | 50,174 | +0.03(+0.32%) |
Dec 11, 2017 | 9.163 | 9.252 | 9.133 | 9.163 | 6,746 | +0.00(+0.00%) |
Dec 08, 2017 | 9.253 | 9.401 | 9.163 | 9.163 | 5,964 | -0.12(-1.28%) |
Dec 07, 2017 | 9.193 | 9.401 | 9.193 | 9.282 | 9,880 | +0.12(+1.30%) |
Dec 06, 2017 | 9.374 | 9.755 | 9.163 | 9.163 | 16,070 | -0.29(-3.10%) |
Dec 05, 2017 | 9.639 | 9.788 | 9.248 | 9.456 | 18,509 | -0.21(-2.20%) |
Dec 04, 2017 | 9.698 | 9.914 | 9.639 | 9.669 | 11,297 | -0.12(-1.22%) |