Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.382 | 9.410 | 9.330 | 9.353 | 141,008 | -0.02(-0.25%) |
Feb 27, 2018 | 9.393 | 9.410 | 9.336 | 9.376 | 132,791 | +0.03(+0.37%) |
Feb 26, 2018 | 9.422 | 9.422 | 9.313 | 9.341 | 142,585 | -0.05(-0.55%) |
Feb 23, 2018 | 9.336 | 9.408 | 9.336 | 9.393 | 214,597 | +0.10(+1.05%) |
Feb 22, 2018 | 9.198 | 9.324 | 9.198 | 9.295 | 165,531 | +0.14(+1.57%) |
Feb 21, 2018 | 9.272 | 9.295 | 9.140 | 9.152 | 166,897 | -0.09(-0.95%) |
Feb 20, 2018 | 9.302 | 9.309 | 9.228 | 9.239 | 131,681 | -0.07(-0.74%) |
Feb 16, 2018 | 9.308 | 9.308 | 9.308 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.296 | 9.313 | 9.243 | 9.285 | 138,848 | +0.00(+0.00%) |
Feb 14, 2018 | 9.336 | 9.336 | 9.222 | 9.285 | 311,511 | -0.06(-0.67%) |
Feb 13, 2018 | 9.314 | 9.354 | 9.282 | 9.348 | 220,465 | +0.03(+0.37%) |
Feb 12, 2018 | 9.211 | 9.314 | 9.171 | 9.314 | 133,005 | +0.17(+1.81%) |
Feb 09, 2018 | 9.262 | 9.262 | 9.137 | 9.148 | 112,652 | -0.10(-1.05%) |
Feb 08, 2018 | 9.314 | 9.314 | 9.222 | 9.245 | 102,320 | -0.08(-0.86%) |
Feb 07, 2018 | 9.177 | 9.336 | 9.168 | 9.325 | 219,446 | +0.18(+2.00%) |
Feb 06, 2018 | 9.051 | 9.152 | 8.988 | 9.142 | 190,782 | +0.06(+0.69%) |
Feb 05, 2018 | 9.308 | 9.319 | 9.079 | 9.079 | 178,284 | -0.26(-2.81%) |
Feb 02, 2018 | 9.331 | 9.342 | 9.262 | 9.342 | 159,915 | -0.02(-0.24%) |
Feb 01, 2018 | 9.285 | 9.365 | 9.274 | 9.365 | 85,157 | +0.08(+0.86%) |
Jan 31, 2018 | 9.279 | 9.314 | 9.251 | 9.285 | 135,120 | +0.01(+0.12%) |
Jan 30, 2018 | 9.279 | 9.279 | 9.228 | 9.274 | 116,342 | -0.04(-0.43%) |
Jan 29, 2018 | 9.348 | 9.359 | 9.285 | 9.314 | 87,344 | -0.04(-0.43%) |
Jan 26, 2018 | 9.354 | 9.382 | 9.335 | 9.354 | 93,230 | +0.02(+0.24%) |
Jan 25, 2018 | 9.411 | 9.411 | 9.331 | 9.331 | 110,822 | -0.06(-0.67%) |
Jan 24, 2018 | 9.365 | 9.434 | 9.354 | 9.394 | 550,227 | +0.05(+0.49%) |
Jan 23, 2018 | 9.359 | 9.359 | 9.319 | 9.348 | 99,590 | +0.00(+0.00%) |
Jan 22, 2018 | 9.262 | 9.371 | 9.262 | 9.348 | 307,242 | +0.09(+0.92%) |
Jan 19, 2018 | 9.239 | 9.262 | 9.216 | 9.262 | 132,966 | +0.02(+0.17%) |
Jan 18, 2018 | 9.286 | 9.286 | 9.190 | 9.247 | 145,344 | -0.04(-0.43%) |
Jan 17, 2018 | 9.309 | 9.332 | 9.281 | 9.286 | 134,480 | +0.01(+0.06%) |
Jan 16, 2018 | 9.332 | 9.346 | 9.269 | 9.281 | 130,702 | -0.05(-0.55%) |
Jan 12, 2018 | 9.332 | 9.332 | 9.332 | 0 | -0.09(-0.90%) | |
Jan 11, 2018 | 9.371 | 9.417 | 9.349 | 9.417 | 94,194 | +0.06(+0.67%) |
Jan 10, 2018 | 9.332 | 9.354 | 9.315 | 9.354 | 81,141 | +0.01(+0.12%) |
Jan 09, 2018 | 9.354 | 9.360 | 9.315 | 9.343 | 81,260 | -0.01(-0.12%) |
Jan 08, 2018 | 9.405 | 9.417 | 9.337 | 9.354 | 83,656 | -0.04(-0.42%) |
Jan 05, 2018 | 9.383 | 9.394 | 9.326 | 9.394 | 96,059 | +0.02(+0.24%) |
Jan 04, 2018 | 9.394 | 9.405 | 9.343 | 9.371 | 86,827 | +0.01(+0.12%) |
Jan 03, 2018 | 9.343 | 9.383 | 9.332 | 9.360 | 134,168 | +0.02(+0.24%) |
Jan 02, 2018 | 9.326 | 9.354 | 9.326 | 9.337 | 90,681 | +0.02(+0.24%) |
Dec 29, 2017 | 9.315 | 9.315 | 9.315 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.298 | 9.354 | 9.258 | 9.354 | 120,883 | +0.06(+0.61%) |
Dec 27, 2017 | 9.207 | 9.307 | 9.207 | 9.298 | 105,564 | +0.02(+0.18%) |
Dec 26, 2017 | 9.184 | 9.315 | 9.184 | 9.281 | 97,734 | +0.05(+0.55%) |
Dec 22, 2017 | 9.241 | 9.286 | 9.195 | 9.230 | 191,708 | -0.05(-0.49%) |
Dec 21, 2017 | 9.161 | 9.275 | 9.133 | 9.275 | 227,021 | +0.14(+1.49%) |
Dec 20, 2017 | 9.207 | 9.224 | 9.139 | 9.139 | 127,251 | -0.09(-0.95%) |
Dec 19, 2017 | 9.120 | 9.227 | 9.120 | 9.227 | 125,510 | +0.07(+0.74%) |
Dec 18, 2017 | 9.221 | 9.221 | 9.103 | 9.159 | 228,018 | -0.03(-0.31%) |
Dec 15, 2017 | 9.215 | 9.221 | 9.153 | 9.187 | 113,769 | -0.02(-0.24%) |
Dec 14, 2017 | 9.227 | 9.227 | 9.176 | 9.210 | 123,573 | -0.03(-0.31%) |
Dec 13, 2017 | 9.187 | 9.238 | 9.159 | 9.238 | 144,288 | +0.09(+0.99%) |
Dec 12, 2017 | 9.221 | 9.221 | 9.148 | 9.148 | 154,550 | -0.06(-0.67%) |
Dec 11, 2017 | 9.272 | 9.289 | 9.176 | 9.210 | 155,948 | -0.09(-0.97%) |
Dec 08, 2017 | 9.289 | 9.300 | 9.204 | 9.300 | 90,033 | +0.02(+0.24%) |
Dec 07, 2017 | 9.317 | 9.317 | 9.221 | 9.277 | 91,518 | -0.04(-0.42%) |
Dec 06, 2017 | 9.277 | 9.317 | 9.255 | 9.317 | 76,013 | +0.03(+0.30%) |
Dec 05, 2017 | 9.277 | 9.294 | 9.212 | 9.289 | 79,345 | +0.00(+0.00%) |
Dec 04, 2017 | 9.289 | 9.289 | 9.249 | 9.289 | 91,307 | +0.01(+0.06%) |