Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.349 | 9.365 | 9.110 | 9.164 | 855,743 | -0.17(-1.86%) |
Feb 27, 2018 | 9.517 | 9.572 | 9.316 | 9.338 | 1,535,977 | -0.16(-1.72%) |
Feb 26, 2018 | 9.414 | 9.534 | 9.387 | 9.501 | 902,068 | +0.05(+0.58%) |
Feb 23, 2018 | 9.365 | 9.463 | 9.349 | 9.447 | 414,545 | +0.11(+1.16%) |
Feb 22, 2018 | 9.126 | 9.390 | 9.126 | 9.338 | 688,524 | +0.22(+2.39%) |
Feb 21, 2018 | 9.235 | 9.338 | 9.120 | 9.120 | 781,782 | -0.10(-1.06%) |
Feb 20, 2018 | 9.387 | 9.436 | 9.218 | 9.218 | 681,739 | -0.21(-2.19%) |
Feb 16, 2018 | 9.425 | 9.425 | 9.425 | 0 | +0.04(+0.46%) | |
Feb 15, 2018 | 9.218 | 9.382 | 9.218 | 9.382 | 446,243 | +0.18(+2.01%) |
Feb 14, 2018 | 9.153 | 9.273 | 9.148 | 9.197 | 324,797 | +0.01(+0.12%) |
Feb 13, 2018 | 9.240 | 9.186 | 306,270 | +0.08(+0.90%) | ||
Feb 12, 2018 | 8.946 | 9.120 | 8.906 | 9.104 | 635,628 | +0.17(+1.89%) |
Feb 09, 2018 | 8.930 | 8.990 | 8.783 | 8.936 | 1,088,333 | +0.03(+0.31%) |
Feb 08, 2018 | 9.137 | 9.169 | 8.903 | 8.908 | 1,041,250 | -0.23(-2.50%) |
Feb 07, 2018 | 9.191 | 9.251 | 9.115 | 9.137 | 935,803 | -0.07(-0.71%) |
Feb 06, 2018 | 9.001 | 9.207 | 8.968 | 9.202 | 806,004 | +0.07(+0.77%) |
Feb 05, 2018 | 9.164 | 9.191 | 9.050 | 9.131 | 841,105 | -0.05(-0.59%) |
Feb 02, 2018 | 9.294 | 9.349 | 9.169 | 9.186 | 568,461 | -0.13(-1.34%) |
Feb 01, 2018 | 9.376 | 9.409 | 9.294 | 9.311 | 519,904 | -0.07(-0.70%) |
Jan 31, 2018 | 9.371 | 9.416 | 9.327 | 9.376 | 1,167,828 | +0.02(+0.23%) |
Jan 30, 2018 | 9.392 | 9.414 | 9.333 | 9.354 | 627,495 | -0.07(-0.75%) |
Jan 29, 2018 | 9.360 | 9.469 | 9.338 | 9.425 | 722,973 | +0.03(+0.35%) |
Jan 26, 2018 | 9.469 | 9.512 | 9.360 | 9.392 | 706,180 | -0.09(-0.97%) |
Jan 25, 2018 | 9.463 | 9.517 | 9.447 | 9.485 | 803,150 | +0.03(+0.29%) |
Jan 24, 2018 | 9.463 | 9.526 | 9.436 | 9.458 | 598,684 | -0.03(-0.29%) |
Jan 23, 2018 | 9.463 | 9.517 | 9.452 | 9.485 | 541,698 | +0.00(+0.00%) |
Jan 22, 2018 | 9.545 | 9.561 | 9.455 | 9.485 | 566,085 | -0.03(-0.34%) |
Jan 19, 2018 | 9.490 | 9.523 | 9.463 | 9.517 | 1,199,149 | +0.02(+0.17%) |
Jan 18, 2018 | 9.517 | 9.545 | 9.501 | 9.501 | 735,575 | +0.02(+0.23%) |
Jan 17, 2018 | 9.469 | 9.523 | 9.452 | 9.479 | 555,630 | -0.01(-0.11%) |
Jan 16, 2018 | 9.528 | 9.583 | 9.517 | 9.490 | 1,376,679 | -0.04(-0.40%) |
Jan 12, 2018 | 9.528 | 9.528 | 9.528 | 0 | -0.02(-0.17%) | |
Jan 11, 2018 | 9.512 | 9.588 | 9.496 | 9.545 | 1,025,205 | +0.03(+0.34%) |
Jan 10, 2018 | 9.512 | 659,774 | -0.06(-0.63%) | |||
Jan 09, 2018 | 9.675 | 9.675 | 9.572 | 9.572 | 677,188 | -0.13(-1.29%) |
Jan 08, 2018 | 9.626 | 9.708 | 9.626 | 9.697 | 577,015 | +0.05(+0.51%) |
Jan 05, 2018 | 9.659 | 9.686 | 9.615 | 9.648 | 501,763 | -0.01(-0.11%) |
Jan 04, 2018 | 9.664 | 9.702 | 9.588 | 9.659 | 680,822 | -0.02(-0.22%) |
Jan 03, 2018 | 9.708 | 9.731 | 9.653 | 9.681 | 566,109 | +0.00(+0.00%) |
Jan 02, 2018 | 9.681 | 9.744 | 9.659 | 9.681 | 927,330 | +0.03(+0.34%) |
Dec 29, 2017 | 9.648 | 9.648 | 9.648 | 0 | -0.02(-0.17%) | |
Dec 28, 2017 | 9.817 | 9.827 | 9.648 | 9.664 | 1,052,735 | -0.07(-0.73%) |
Dec 27, 2017 | 9.644 | 9.756 | 9.644 | 9.735 | 1,600,816 | +0.07(+0.77%) |
Dec 26, 2017 | 9.666 | 9.687 | 9.581 | 9.660 | 661,477 | +0.01(+0.06%) |
Dec 22, 2017 | 9.698 | 9.698 | 9.597 | 9.655 | 603,346 | -0.04(-0.44%) |
Dec 21, 2017 | 9.682 | 9.767 | 9.644 | 9.698 | 603,809 | +0.05(+0.55%) |
Dec 20, 2017 | 9.602 | 9.735 | 9.602 | 9.644 | 815,061 | +0.06(+0.61%) |
Dec 19, 2017 | 9.719 | 9.735 | 9.549 | 9.586 | 980,206 | -0.09(-0.94%) |
Dec 18, 2017 | 9.613 | 9.687 | 9.586 | 9.676 | 846,065 | +0.09(+0.94%) |
Dec 15, 2017 | 9.501 | 9.591 | 9.495 | 9.586 | 1,306,718 | +0.09(+0.95%) |
Dec 14, 2017 | 9.570 | 9.463 | 9.495 | 1,081,810 | +0.00(+0.00%) | |
Dec 13, 2017 | 9.463 | 9.527 | 9.431 | 9.495 | 1,267,473 | +0.02(+0.22%) |
Dec 12, 2017 | 9.479 | 9.565 | 9.453 | 9.474 | 755,202 | +0.02(+0.17%) |
Dec 11, 2017 | 9.554 | 9.565 | 9.447 | 9.458 | 811,810 | -0.06(-0.62%) |
Dec 08, 2017 | 9.575 | 9.599 | 9.400 | 9.517 | 1,341,340 | +0.00(+0.00%) |
Dec 07, 2017 | 9.282 | 9.437 | 9.282 | 1,495,170 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.495 | 9.565 | 9.386 | 9.394 | 904,534 | -0.10(-1.07%) |
Dec 05, 2017 | 9.639 | 9.644 | 9.485 | 9.495 | 665,178 | -0.14(-1.49%) |
Dec 04, 2017 | 9.586 | 9.666 | 9.565 | 9.639 | 664,395 | +0.07(+0.78%) |