Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.261 | 9.347 | 9.174 | 9.241 | 490,066 | +0.01(+0.10%) |
Feb 27, 2018 | 9.289 | 9.356 | 9.203 | 9.232 | 231,044 | -0.10(-1.03%) |
Feb 26, 2018 | 9.347 | 9.436 | 9.289 | 9.328 | 208,627 | -0.01(-0.10%) |
Feb 23, 2018 | 9.232 | 9.366 | 9.222 | 9.337 | 359,189 | +0.12(+1.25%) |
Feb 22, 2018 | 9.222 | 455,116 | +0.15(+1.69%) | |||
Feb 21, 2018 | 9.203 | 9.347 | 9.040 | 9.069 | 727,092 | -0.15(-1.66%) |
Feb 20, 2018 | 9.309 | 9.318 | 9.088 | 9.222 | 484,202 | -0.05(-0.52%) |
Feb 16, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.03(+0.31%) | |
Feb 15, 2018 | 9.126 | 9.261 | 8.896 | 9.241 | 600,639 | +0.23(+2.55%) |
Feb 14, 2018 | 9.107 | 9.107 | 8.935 | 9.011 | 446,156 | -0.07(-0.74%) |
Feb 13, 2018 | 9.040 | 9.241 | 9.021 | 9.078 | 609,850 | +0.03(+0.32%) |
Feb 12, 2018 | 8.983 | 9.098 | 8.887 | 9.050 | 281,406 | +0.07(+0.75%) |
Feb 09, 2018 | 9.098 | 9.107 | 8.963 | 8.983 | 532,845 | -0.02(-0.21%) |
Feb 08, 2018 | 9.002 | 9.098 | 8.954 | 9.002 | 495,012 | -0.01(-0.11%) |
Feb 07, 2018 | 9.011 | 9.146 | 8.839 | 9.011 | 1,050,922 | +0.32(+3.64%) |
Feb 06, 2018 | 8.494 | 8.762 | 8.494 | 8.695 | 325,675 | +0.00(+0.00%) |
Feb 05, 2018 | 9.002 | 9.059 | 8.551 | 8.695 | 381,987 | -0.38(-4.22%) |
Feb 02, 2018 | 8.944 | 9.126 | 8.820 | 9.078 | 353,391 | +0.15(+1.72%) |
Feb 01, 2018 | 8.513 | 8.973 | 8.503 | 8.925 | 665,615 | +0.34(+3.91%) |
Jan 31, 2018 | 8.829 | 8.896 | 8.292 | 8.590 | 1,075,403 | -0.26(-2.93%) |
Jan 30, 2018 | 9.011 | 9.011 | 8.868 | 8.848 | 516,913 | -0.20(-2.22%) |
Jan 29, 2018 | 9.107 | 9.131 | 9.031 | 9.050 | 410,072 | -0.02(-0.21%) |
Jan 26, 2018 | 9.203 | 9.263 | 8.979 | 9.069 | 202,864 | -0.13(-1.46%) |
Jan 25, 2018 | 9.289 | 9.347 | 9.184 | 9.203 | 155,961 | -0.13(-1.44%) |
Jan 24, 2018 | 9.347 | 9.385 | 9.309 | 9.337 | 549,440 | +0.00(+0.00%) |
Jan 23, 2018 | 9.289 | 9.395 | 9.203 | 9.337 | 890,641 | +0.03(+0.31%) |
Jan 22, 2018 | 9.232 | 9.347 | 9.203 | 9.309 | 239,381 | +0.01(+0.10%) |
Jan 19, 2018 | 9.232 | 9.318 | 9.165 | 9.299 | 378,281 | +0.07(+0.73%) |
Jan 18, 2018 | 9.280 | 9.434 | 9.232 | 9.232 | 165,481 | -0.11(-1.13%) |
Jan 17, 2018 | 9.395 | 9.424 | 9.318 | 9.337 | 560,661 | -0.01(-0.10%) |
Jan 16, 2018 | 9.318 | 9.414 | 9.289 | 9.347 | 268,522 | +0.03(+0.31%) |
Jan 12, 2018 | 9.318 | 9.318 | 9.318 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.587 | 9.587 | 9.462 | 9.500 | 113,735 | -0.07(-0.70%) |
Jan 10, 2018 | 9.500 | 9.615 | 9.404 | 9.567 | 330,841 | +0.06(+0.60%) |
Jan 09, 2018 | 9.539 | 9.558 | 9.443 | 9.510 | 263,525 | +0.00(+0.00%) |
Jan 08, 2018 | 9.634 | 9.634 | 9.452 | 9.510 | 247,784 | -0.06(-0.60%) |
Jan 05, 2018 | 9.587 | 9.663 | 9.395 | 9.567 | 466,913 | -0.06(-0.60%) |
Jan 04, 2018 | 9.577 | 9.634 | 9.519 | 9.625 | 745,355 | +0.02(+0.20%) |
Jan 03, 2018 | 9.567 | 9.615 | 9.443 | 9.606 | 566,847 | +0.00(+0.00%) |
Jan 02, 2018 | 9.625 | 9.663 | 9.519 | 9.606 | 608,253 | -0.05(-0.50%) |
Dec 29, 2017 | 9.654 | 9.654 | 9.654 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.452 | 9.519 | 9.404 | 9.491 | 331,560 | -0.01(-0.10%) |
Dec 27, 2017 | 9.433 | 9.510 | 9.395 | 9.500 | 390,202 | +0.14(+1.54%) |
Dec 26, 2017 | 9.280 | 9.380 | 9.280 | 9.356 | 435,748 | +0.03(+0.31%) |
Dec 22, 2017 | 9.347 | 9.385 | 9.270 | 9.328 | 452,758 | +0.03(+0.31%) |
Dec 21, 2017 | 9.203 | 9.356 | 9.203 | 9.299 | 593,314 | -0.01(-0.10%) |
Dec 20, 2017 | 9.184 | 9.347 | 9.117 | 9.309 | 528,895 | +0.03(+0.31%) |
Dec 19, 2017 | 9.088 | 9.337 | 9.088 | 9.280 | 1,399,075 | +0.08(+0.83%) |
Dec 18, 2017 | 9.165 | 9.309 | 9.155 | 9.203 | 122,399 | +0.07(+0.73%) |
Dec 15, 2017 | 9.117 | 9.155 | 9.107 | 9.136 | 411,537 | +0.05(+0.53%) |
Dec 14, 2017 | 9.078 | 9.126 | 9.021 | 9.088 | 685,198 | +0.03(+0.32%) |
Dec 13, 2017 | 9.031 | 9.107 | 8.992 | 9.059 | 86,598 | +0.00(+0.00%) |
Dec 12, 2017 | 8.983 | 9.069 | 8.935 | 9.059 | 144,779 | +0.02(+0.21%) |
Dec 11, 2017 | 8.954 | 9.059 | 8.944 | 9.040 | 217,068 | +0.03(+0.32%) |
Dec 08, 2017 | 8.935 | 9.126 | 8.935 | 9.011 | 423,888 | +0.12(+1.29%) |
Dec 07, 2017 | 9.136 | 9.155 | 8.810 | 8.896 | 371,321 | -0.18(-2.01%) |
Dec 06, 2017 | 9.146 | 9.146 | 8.839 | 9.078 | 338,233 | -0.08(-0.84%) |
Dec 05, 2017 | 9.395 | 9.395 | 9.155 | 9.155 | 207,260 | -0.19(-2.05%) |
Dec 04, 2017 | 9.663 | 9.663 | 9.347 | 9.347 | 278,825 | -0.26(-2.69%) |