Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.930 | 8.930 | 8.770 | 8.899 | 3,429 | +0.10(+1.12%) |
Feb 27, 2018 | 9.010 | 9.100 | 8.750 | 8.800 | 12,561 | -0.20(-2.22%) |
Feb 26, 2018 | 9.130 | 9.130 | 8.982 | 9.000 | 14,529 | -0.05(-0.55%) |
Feb 23, 2018 | 9.080 | 9.200 | 8.970 | 9.050 | 6,102 | +0.04(+0.44%) |
Feb 22, 2018 | 9.170 | 9.170 | 9.000 | 9.010 | 7,292 | -0.08(-0.88%) |
Feb 21, 2018 | 9.210 | 9.310 | 9.090 | 9.090 | 14,298 | -0.14(-1.52%) |
Feb 20, 2018 | 9.380 | 9.380 | 9.030 | 9.230 | 10,322 | -0.14(-1.49%) |
Feb 16, 2018 | 9.370 | 9.370 | 9.370 | 0 | -0.06(-0.64%) | |
Feb 15, 2018 | 9.450 | 9.450 | 9.300 | 9.430 | 7,223 | -0.07(-0.74%) |
Feb 14, 2018 | 9.291 | 9.659 | 9.290 | 9.500 | 11,652 | +0.14(+1.50%) |
Feb 13, 2018 | 9.490 | 9.490 | 9.360 | 9.360 | 2,455 | +0.14(+1.52%) |
Feb 12, 2018 | 9.100 | 9.700 | 9.073 | 9.220 | 14,414 | +0.12(+1.32%) |
Feb 09, 2018 | 9.450 | 9.610 | 9.001 | 9.100 | 24,536 | -0.40(-4.21%) |
Feb 08, 2018 | 9.570 | 9.570 | 9.187 | 9.500 | 11,781 | -0.10(-1.04%) |
Feb 07, 2018 | 9.390 | 9.839 | 9.380 | 9.600 | 19,361 | +0.32(+3.45%) |
Feb 06, 2018 | 9.260 | 9.750 | 9.000 | 9.280 | 9,881 | -0.12(-1.28%) |
Feb 05, 2018 | 9.740 | 9.740 | 9.450 | 9.400 | 37,511 | -0.49(-4.95%) |
Feb 02, 2018 | 9.970 | 9.970 | 9.261 | 9.890 | 35,209 | -0.19(-1.88%) |
Feb 01, 2018 | 10.18 | 10.20 | 10.01 | 10.08 | 3,572 | -0.04(-0.40%) |
Jan 31, 2018 | 9.960 | 10.34 | 9.900 | 10.12 | 23,004 | +0.09(+0.95%) |
Jan 30, 2018 | 10.50 | 10.50 | 10.05 | 10.03 | 14,602 | -0.46(-4.43%) |
Jan 29, 2018 | 10.46 | 10.58 | 10.41 | 10.49 | 21,849 | -0.01(-0.10%) |
Jan 26, 2018 | 10.50 | 10.57 | 10.40 | 10.50 | 26,754 | +0.01(+0.10%) |
Jan 25, 2018 | 10.65 | 10.70 | 10.40 | 10.49 | 29,574 | -0.17(-1.59%) |
Jan 24, 2018 | 10.62 | 10.87 | 10.62 | 10.66 | 16,064 | +0.00(+0.00%) |
Jan 23, 2018 | 10.75 | 10.99 | 10.60 | 10.66 | 23,374 | -0.09(-0.84%) |
Jan 22, 2018 | 10.98 | 11.10 | 10.75 | 10.75 | 11,398 | -0.29(-2.67%) |
Jan 19, 2018 | 11.02 | 11.04 | 10.77 | 11.04 | 10,387 | +0.02(+0.23%) |
Jan 18, 2018 | 11.20 | 11.21 | 10.99 | 11.02 | 4,741 | -0.16(-1.43%) |
Jan 17, 2018 | 11.30 | 11.35 | 11.10 | 11.18 | 9,521 | -0.02(-0.18%) |
Jan 16, 2018 | 11.16 | 11.43 | 11.00 | 11.20 | 9,168 | +0.18(+1.63%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.08(+0.73%) | |
Jan 11, 2018 | 10.92 | 11.58 | 10.92 | 10.94 | 48,025 | -0.01(-0.09%) |
Jan 10, 2018 | 11.25 | 11.25 | 10.77 | 10.95 | 30,078 | -0.25(-2.23%) |
Jan 09, 2018 | 11.58 | 11.68 | 11.07 | 11.20 | 74,345 | -0.33(-2.86%) |
Jan 08, 2018 | 11.44 | 11.60 | 11.11 | 11.53 | 90,615 | +0.01(+0.09%) |
Jan 05, 2018 | 11.39 | 11.74 | 11.25 | 11.52 | 30,425 | +0.13(+1.11%) |
Jan 04, 2018 | 11.36 | 11.50 | 11.16 | 11.39 | 13,279 | +0.04(+0.32%) |
Jan 03, 2018 | 11.38 | 11.76 | 11.30 | 11.36 | 32,179 | +0.02(+0.15%) |
Jan 02, 2018 | 11.70 | 11.70 | 11.34 | 11.34 | 20,733 | -0.28(-2.41%) |
Dec 29, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.25(+2.20%) | |
Dec 28, 2017 | 11.02 | 11.55 | 11.02 | 11.37 | 27,514 | +0.31(+2.80%) |
Dec 27, 2017 | 11.02 | 11.14 | 11.01 | 11.06 | 25,632 | -0.04(-0.36%) |
Dec 26, 2017 | 11.26 | 11.35 | 11.05 | 11.10 | 23,213 | -0.24(-2.12%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.28 | 11.34 | 9,074 | +0.03(+0.27%) |
Dec 21, 2017 | 11.25 | 11.35 | 11.17 | 11.31 | 24,338 | -0.02(-0.18%) |
Dec 20, 2017 | 11.17 | 11.35 | 11.17 | 11.33 | 14,735 | +0.13(+1.16%) |
Dec 19, 2017 | 11.32 | 11.34 | 11.11 | 11.20 | 16,063 | -0.05(-0.44%) |
Dec 18, 2017 | 11.10 | 11.52 | 11.10 | 11.25 | 23,329 | +0.11(+0.99%) |
Dec 15, 2017 | 11.26 | 11.28 | 11.14 | 11.14 | 10,807 | -0.12(-1.07%) |
Dec 14, 2017 | 11.20 | 11.34 | 11.20 | 11.26 | 8,831 | +0.12(+1.08%) |
Dec 13, 2017 | 11.16 | 11.34 | 11.10 | 11.14 | 24,136 | -0.02(-0.18%) |
Dec 12, 2017 | 11.30 | 11.30 | 11.14 | 11.16 | 4,926 | -0.21(-1.85%) |
Dec 11, 2017 | 11.13 | 11.47 | 11.11 | 11.37 | 16,820 | +0.21(+1.88%) |
Dec 08, 2017 | 11.18 | 11.34 | 11.00 | 11.16 | 21,476 | -0.07(-0.62%) |
Dec 07, 2017 | 11.44 | 11.44 | 11.10 | 11.23 | 14,895 | -0.21(-1.84%) |
Dec 06, 2017 | 11.29 | 11.53 | 11.29 | 11.44 | 13,607 | +0.02(+0.18%) |
Dec 05, 2017 | 11.63 | 11.63 | 11.27 | 11.42 | 9,324 | -0.27(-2.31%) |
Dec 04, 2017 | 11.93 | 11.69 | 11.69 | 20,628 | -0.24(-2.01%) |