Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.559 | 9.989 | 9.365 | 9.404 | 17,857 | -0.12(-1.22%) |
Feb 27, 2018 | 9.365 | 9.598 | 9.211 | 9.520 | 19,569 | +0.19(+2.07%) |
Feb 26, 2018 | 9.443 | 9.460 | 9.211 | 9.327 | 6,731 | -0.04(-0.41%) |
Feb 23, 2018 | 9.288 | 9.365 | 9.288 | 9.365 | 4,235 | +0.08(+0.83%) |
Feb 22, 2018 | 9.443 | 9.327 | 9.288 | 9,643 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.365 | 9.482 | 9.249 | 9.327 | 5,369 | +0.04(+0.42%) |
Feb 20, 2018 | 9.520 | 9.520 | 9.288 | 9.288 | 13,808 | -0.35(-3.61%) |
Feb 16, 2018 | 9.636 | 9.636 | 9.636 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.520 | 9.830 | 9.520 | 9.830 | 6,028 | +0.31(+3.25%) |
Feb 14, 2018 | 9.675 | 9.830 | 9.520 | 9.520 | 20,095 | -0.31(-3.15%) |
Feb 13, 2018 | 9.869 | 9.869 | 9.752 | 9.830 | 5,671 | -0.08(-0.78%) |
Feb 12, 2018 | 9.869 | 10.02 | 9.675 | 9.907 | 9,684 | -0.04(-0.39%) |
Feb 09, 2018 | 9.482 | 10.02 | 9.482 | 9.946 | 10,065 | +0.23(+2.39%) |
Feb 08, 2018 | 9.714 | 9.907 | 9.598 | 9.714 | 14,532 | +0.04(+0.40%) |
Feb 07, 2018 | 9.598 | 9.598 | 9.675 | 24,064 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.520 | 9.869 | 9.520 | 9.598 | 38,659 | -0.04(-0.40%) |
Feb 05, 2018 | 9.791 | 10.06 | 9.636 | 9.636 | 16,123 | -0.19(-1.97%) |
Feb 02, 2018 | 9.752 | 10.14 | 9.752 | 9.830 | 24,136 | -0.23(-2.31%) |
Feb 01, 2018 | 9.752 | 10.10 | 9.636 | 10.06 | 17,534 | +0.12(+1.17%) |
Jan 31, 2018 | 9.752 | 10.02 | 9.743 | 9.946 | 13,532 | +0.12(+1.18%) |
Jan 30, 2018 | 10.06 | 10.06 | 9.791 | 9.830 | 6,758 | -0.23(-2.31%) |
Jan 29, 2018 | 10.18 | 10.18 | 10.02 | 10.06 | 3,459 | -0.12(-1.14%) |
Jan 26, 2018 | 10.18 | 10.18 | 10.10 | 10.18 | 2,574 | +0.00(+0.00%) |
Jan 25, 2018 | 10.04 | 10.18 | 10.04 | 10.18 | 2,435 | +0.12(+1.15%) |
Jan 24, 2018 | 10.18 | 10.18 | 10.06 | 10.06 | 8,333 | -0.04(-0.38%) |
Jan 23, 2018 | 10.10 | 10.18 | 9.965 | 10.10 | 10,551 | -0.08(-0.76%) |
Jan 22, 2018 | 9.985 | 10.18 | 9.985 | 10.18 | 6,673 | +0.08(+0.77%) |
Jan 19, 2018 | 9.830 | 10.10 | 9.791 | 10.10 | 7,178 | +0.27(+2.76%) |
Jan 18, 2018 | 10.06 | 10.18 | 9.830 | 9.830 | 11,232 | -0.31(-3.05%) |
Jan 17, 2018 | 9.985 | 10.18 | 9.946 | 10.14 | 11,683 | +0.23(+2.34%) |
Jan 16, 2018 | 10.10 | 10.37 | 9.907 | 9.907 | 30,450 | -0.15(-1.54%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.08(+0.78%) | |
Jan 11, 2018 | 9.869 | 10.06 | 9.795 | 9.985 | 20,552 | +0.12(+1.18%) |
Jan 10, 2018 | 10.10 | 9.791 | 9.869 | 11,462 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.946 | 10.18 | 9.946 | 10.10 | 14,202 | +0.04(+0.38%) |
Jan 08, 2018 | 9.830 | 10.18 | 9.830 | 10.06 | 8,494 | +0.15(+1.56%) |
Jan 05, 2018 | 10.18 | 10.18 | 9.791 | 9.907 | 6,063 | -0.39(-3.76%) |
Jan 04, 2018 | 9.791 | 10.29 | 9.791 | 10.29 | 7,981 | +0.54(+5.56%) |
Jan 03, 2018 | 9.791 | 10.04 | 9.714 | 9.752 | 12,498 | -0.15(-1.56%) |
Jan 02, 2018 | 9.675 | 9.946 | 9.675 | 9.907 | 14,882 | +0.39(+4.07%) |
Dec 29, 2017 | 9.520 | 9.520 | 9.520 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.06 | 10.06 | 9.714 | 9.752 | 6,905 | -0.27(-2.70%) |
Dec 27, 2017 | 10.18 | 10.18 | 9.946 | 10.02 | 3,881 | -0.04(-0.38%) |
Dec 26, 2017 | 10.18 | 10.29 | 10.06 | 10.06 | 6,901 | +0.00(+0.00%) |
Dec 22, 2017 | 10.14 | 10.29 | 10.06 | 10.06 | 9,058 | -0.15(-1.52%) |
Dec 21, 2017 | 10.15 | 10.26 | 9.946 | 10.22 | 20,222 | +0.15(+1.54%) |
Dec 20, 2017 | 10.37 | 10.37 | 10.02 | 10.06 | 8,927 | -0.31(-2.99%) |
Dec 19, 2017 | 10.30 | 10.41 | 10.30 | 10.37 | 4,803 | -0.04(-0.37%) |
Dec 18, 2017 | 10.26 | 10.41 | 10.18 | 10.41 | 20,861 | +0.27(+2.67%) |
Dec 15, 2017 | 10.06 | 10.27 | 10.06 | 10.14 | 63,823 | +0.08(+0.77%) |
Dec 14, 2017 | 10.33 | 10.49 | 9.985 | 10.06 | 8,144 | -0.43(-4.06%) |
Dec 13, 2017 | 10.37 | 10.57 | 10.35 | 10.49 | 10,405 | +0.15(+1.50%) |
Dec 12, 2017 | 10.41 | 10.41 | 10.07 | 10.33 | 7,178 | +0.04(+0.38%) |
Dec 11, 2017 | 10.33 | 10.37 | 10.16 | 10.29 | 6,188 | -0.08(-0.75%) |
Dec 08, 2017 | 10.33 | 10.41 | 10.07 | 10.37 | 8,926 | +0.13(+1.25%) |
Dec 07, 2017 | 10.24 | 10.28 | 10.13 | 10.24 | 28,299 | +0.04(+0.38%) |
Dec 06, 2017 | 10.21 | 10.32 | 10.21 | 10.21 | 9,190 | -0.23(-2.21%) |
Dec 05, 2017 | 10.55 | 10.55 | 10.44 | 10.44 | 9,949 | -0.08(-0.73%) |
Dec 04, 2017 | 10.63 | 10.63 | 10.37 | 10.51 | 6,297 | +0.00(+0.00%) |