Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.203 | 9.234 | 9.082 | 9.234 | 3,384 | -0.18(-1.93%) |
Feb 27, 2018 | 9.415 | 9.426 | 9.112 | 9.415 | 6,366 | +0.04(+0.40%) |
Feb 26, 2018 | 9.468 | 9.468 | 9.318 | 9.378 | 8,019 | -0.15(-1.56%) |
Feb 23, 2018 | 9.357 | 9.795 | 9.288 | 9.527 | 10,295 | +0.24(+2.58%) |
Feb 22, 2018 | 9.447 | 9.447 | 9.288 | 9.288 | 2,621 | +0.21(+2.32%) |
Feb 21, 2018 | 9.227 | 9.227 | 9.077 | 9.077 | 4,276 | -0.12(-1.31%) |
Feb 20, 2018 | 8.987 | 9.318 | 8.987 | 9.197 | 3,754 | +0.21(+2.34%) |
Feb 16, 2018 | 8.987 | 8.987 | 8.987 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.378 | 9.378 | 9.017 | 9.017 | 12,637 | -0.36(-3.80%) |
Feb 14, 2018 | 9.468 | 9.750 | 9.137 | 9.373 | 6,918 | +0.27(+2.92%) |
Feb 13, 2018 | 9.077 | 9.390 | 8.927 | 9.107 | 7,740 | +0.03(+0.33%) |
Feb 12, 2018 | 9.498 | 9.558 | 8.780 | 9.077 | 23,482 | -0.21(-2.27%) |
Feb 09, 2018 | 9.348 | 9.348 | 9.047 | 9.288 | 14,349 | +0.36(+4.04%) |
Feb 08, 2018 | 9.648 | 9.798 | 8.927 | 8.927 | 18,950 | -0.66(-6.90%) |
Feb 07, 2018 | 9.438 | 9.765 | 9.438 | 9.588 | 11,784 | +0.18(+1.92%) |
Feb 06, 2018 | 8.927 | 9.408 | 8.927 | 9.408 | 33,821 | +0.42(+4.68%) |
Feb 05, 2018 | 9.227 | 9.227 | 8.987 | 8.987 | 39,279 | -0.37(-3.98%) |
Feb 02, 2018 | 9.348 | 9.452 | 9.167 | 9.360 | 14,693 | -0.06(-0.67%) |
Feb 01, 2018 | 9.348 | 9.558 | 9.348 | 9.423 | 24,192 | +0.04(+0.48%) |
Jan 31, 2018 | 10.46 | 10.46 | 9.137 | 9.378 | 104,730 | -1.40(-12.99%) |
Jan 30, 2018 | 11.39 | 11.39 | 10.55 | 10.78 | 21,216 | -0.64(-5.64%) |
Jan 29, 2018 | 11.42 | 11.48 | 11.33 | 11.42 | 6,013 | +0.08(+0.74%) |
Jan 26, 2018 | 11.39 | 11.51 | 11.33 | 11.34 | 4,264 | -0.05(-0.47%) |
Jan 25, 2018 | 11.66 | 11.69 | 11.36 | 11.39 | 4,668 | -0.24(-2.05%) |
Jan 24, 2018 | 11.45 | 11.75 | 11.30 | 11.63 | 13,462 | +0.15(+1.30%) |
Jan 23, 2018 | 11.15 | 11.48 | 11.15 | 11.48 | 21,168 | +0.30(+2.67%) |
Jan 22, 2018 | 10.92 | 11.27 | 10.92 | 11.18 | 8,848 | +0.33(+3.02%) |
Jan 19, 2018 | 10.83 | 11.04 | 10.83 | 10.86 | 8,687 | +0.00(+0.00%) |
Jan 18, 2018 | 10.92 | 10.92 | 10.80 | 10.86 | 7,861 | +0.06(+0.55%) |
Jan 17, 2018 | 10.86 | 10.97 | 10.41 | 10.80 | 6,516 | +0.12(+1.12%) |
Jan 16, 2018 | 10.71 | 11.12 | 10.41 | 10.68 | 11,463 | -0.06(-0.56%) |
Jan 12, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.50 | 10.88 | 10.50 | 10.74 | 11,968 | +0.24(+2.27%) |
Jan 10, 2018 | 10.68 | 10.68 | 10.53 | 10.50 | 13,115 | -0.09(-0.85%) |
Jan 09, 2018 | 10.89 | 11.29 | 10.47 | 10.59 | 15,841 | -0.30(-2.79%) |
Jan 08, 2018 | 11.63 | 11.63 | 10.89 | 10.89 | 27,467 | -0.77(-6.60%) |
Jan 05, 2018 | 11.78 | 11.78 | 11.60 | 11.66 | 4,070 | +0.06(+0.51%) |
Jan 04, 2018 | 11.72 | 11.84 | 11.36 | 11.60 | 16,253 | +0.09(+0.78%) |
Jan 03, 2018 | 11.24 | 11.84 | 11.18 | 11.51 | 17,579 | +0.39(+3.49%) |
Jan 02, 2018 | 10.83 | 11.18 | 10.83 | 11.12 | 29,430 | +0.12(+1.08%) |
Dec 29, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.29 | 10.74 | 10.29 | 10.56 | 14,600 | +0.19(+1.87%) |
Dec 27, 2017 | 10.28 | 10.66 | 10.28 | 10.36 | 24,802 | -0.21(-1.96%) |
Dec 26, 2017 | 10.33 | 10.60 | 10.13 | 10.57 | 15,750 | +0.33(+3.18%) |
Dec 22, 2017 | 9.831 | 10.25 | 9.594 | 10.25 | 34,037 | +0.31(+3.15%) |
Dec 21, 2017 | 9.476 | 10.07 | 9.316 | 9.933 | 20,894 | +0.49(+5.15%) |
Dec 20, 2017 | 8.587 | 9.476 | 8.558 | 9.446 | 60,522 | +0.86(+10.00%) |
Dec 19, 2017 | 9.061 | 9.120 | 8.587 | 8.587 | 21,613 | -0.47(-5.23%) |
Dec 18, 2017 | 9.061 | 9.268 | 9.061 | 9.061 | 9,692 | +0.09(+0.99%) |
Dec 15, 2017 | 8.913 | 9.351 | 8.824 | 8.972 | 14,440 | +0.12(+1.34%) |
Dec 14, 2017 | 9.209 | 9.209 | 8.782 | 8.854 | 9,879 | -0.33(-3.55%) |
Dec 13, 2017 | 9.201 | 9.355 | 9.031 | 9.180 | 8,503 | +0.03(+0.32%) |
Dec 12, 2017 | 9.061 | 9.742 | 8.647 | 9.150 | 50,409 | +0.03(+0.32%) |
Dec 11, 2017 | 9.120 | 9.209 | 9.091 | 9.120 | 6,777 | +0.00(+0.00%) |
Dec 08, 2017 | 9.210 | 9.357 | 9.120 | 9.120 | 5,992 | -0.12(-1.28%) |
Dec 07, 2017 | 9.150 | 9.357 | 9.150 | 9.239 | 9,926 | +0.12(+1.30%) |
Dec 06, 2017 | 9.331 | 9.710 | 9.120 | 9.120 | 16,145 | -0.29(-3.10%) |
Dec 05, 2017 | 9.594 | 9.742 | 9.205 | 9.412 | 18,595 | -0.21(-2.20%) |
Dec 04, 2017 | 9.653 | 9.868 | 9.594 | 9.624 | 11,350 | -0.12(-1.22%) |