Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.810 | 8.887 | 8.668 | 8.705 | 18,492 | -0.15(-1.65%) |
Feb 27, 2018 | 8.814 | 8.850 | 8.770 | 8.850 | 4,118 | +0.11(+1.31%) |
Feb 26, 2018 | 8.741 | 8.741 | 8.736 | 8.736 | 1,029 | +0.01(+0.15%) |
Feb 23, 2018 | 8.796 | 8.810 | 8.723 | 8.723 | 3,222 | -0.05(-0.62%) |
Feb 22, 2018 | 8.777 | 8.777 | 8.705 | 8.777 | 2,980 | +0.02(+0.21%) |
Feb 21, 2018 | 8.850 | 8.850 | 8.741 | 8.759 | 5,197 | -0.02(-0.21%) |
Feb 20, 2018 | 8.796 | 8.847 | 8.777 | 8.777 | 553 | +0.04(+0.42%) |
Feb 16, 2018 | 8.741 | 8.741 | 8.741 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.777 | 8.777 | 8.594 | 8.741 | 1,280 | +0.14(+1.65%) |
Feb 14, 2018 | 8.741 | 8.741 | 8.522 | 8.599 | 7,357 | -0.14(-1.62%) |
Feb 13, 2018 | 9.178 | 9.214 | 8.741 | 8.741 | 7,166 | -0.44(-4.76%) |
Feb 12, 2018 | 9.196 | 9.251 | 9.178 | 9.178 | 5,815 | -0.04(-0.40%) |
Feb 09, 2018 | 9.105 | 9.214 | 9.105 | 9.214 | 2,541 | +0.03(+0.36%) |
Feb 08, 2018 | 9.251 | 9.251 | 9.181 | 9.181 | 3,250 | -0.16(-1.72%) |
Feb 07, 2018 | 9.324 | 9.397 | 9.306 | 9.342 | 2,149 | +0.09(+0.94%) |
Feb 05, 2018 | 9.255 | 9.255 | 9.255 | 365 | +0.00(+0.04%) | |
Feb 02, 2018 | 9.214 | 9.214 | 9.105 | 9.251 | 2,513 | -0.16(-1.70%) |
Feb 01, 2018 | 9.411 | 9.411 | 9.411 | 9.411 | 1,015 | +0.02(+0.22%) |
Jan 31, 2018 | 9.397 | 9.397 | 9.390 | 9.390 | 583 | +0.03(+0.33%) |
Jan 30, 2018 | 9.360 | 9.360 | 9.360 | 2,693 | -0.00(-0.00%) | |
Jan 29, 2018 | 9.870 | 9.870 | 9.214 | 9.360 | 6,555 | -0.29(-3.02%) |
Jan 26, 2018 | 9.943 | 9.943 | 9.652 | 9.652 | 3,158 | -0.25(-2.57%) |
Jan 25, 2018 | 10.09 | 10.09 | 9.870 | 9.906 | 1,909 | -0.04(-0.40%) |
Jan 24, 2018 | 9.947 | 9.947 | 9.947 | 9.947 | 188 | +0.00(+0.04%) |
Jan 23, 2018 | 9.979 | 10.12 | 9.743 | 9.943 | 10,710 | +0.11(+1.11%) |
Jan 22, 2018 | 9.633 | 10.03 | 9.633 | 9.834 | 11,533 | -0.15(-1.46%) |
Jan 19, 2018 | 9.943 | 10.12 | 9.906 | 9.979 | 2,313 | -0.06(-0.62%) |
Jan 18, 2018 | 10.12 | 10.12 | 10.02 | 10.04 | 1,515 | +0.19(+1.89%) |
Jan 17, 2018 | 9.906 | 10.09 | 9.797 | 9.855 | 8,923 | -0.09(-0.88%) |
Jan 16, 2018 | 10.16 | 10.16 | 10.16 | 9.943 | 20,749 | +0.33(+3.41%) |
Jan 12, 2018 | 9.615 | 9.615 | 9.615 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.579 | 9.761 | 9.579 | 9.652 | 8,836 | +0.04(+0.38%) |
Jan 10, 2018 | 9.433 | 9.761 | 9.433 | 9.615 | 7,626 | +0.04(+0.38%) |
Jan 09, 2018 | 9.579 | 9.579 | 9.579 | 9.579 | 153 | +0.15(+1.54%) |
Jan 08, 2018 | 10.20 | 10.20 | 9.433 | 9.433 | 5,658 | -0.16(-1.67%) |
Jan 05, 2018 | 9.291 | 9.615 | 9.291 | 9.593 | 8,367 | +0.18(+1.94%) |
Jan 04, 2018 | 9.397 | 9.411 | 9.324 | 9.411 | 2,191 | +0.05(+0.54%) |
Jan 03, 2018 | 9.724 | 9.724 | 9.324 | 9.360 | 4,265 | -0.18(-1.91%) |
Jan 02, 2018 | 9.469 | 9.900 | 9.469 | 9.542 | 11,187 | -0.11(-1.13%) |
Dec 29, 2017 | 9.652 | 9.652 | 9.652 | 0 | -0.07(-0.75%) | |
Dec 28, 2017 | 9.754 | 9.797 | 9.724 | 9.724 | 7,833 | -0.07(-0.74%) |
Dec 27, 2017 | 9.812 | 9.834 | 9.797 | 9.797 | 3,496 | +0.00(+0.00%) |
Dec 26, 2017 | 9.834 | 9.834 | 9.797 | 9.797 | 7,889 | +0.04(+0.37%) |
Dec 22, 2017 | 9.761 | 9.795 | 9.724 | 9.761 | 2,456 | +0.15(+1.52%) |
Dec 21, 2017 | 9.979 | 9.994 | 9.506 | 9.615 | 11,045 | -0.29(-2.94%) |
Dec 20, 2017 | 9.943 | 9.943 | 9.433 | 9.906 | 6,059 | +0.07(+0.74%) |
Dec 19, 2017 | 9.834 | 9.834 | 9.652 | 9.834 | 16,259 | +0.00(+0.00%) |
Dec 18, 2017 | 9.397 | 9.834 | 9.287 | 9.834 | 19,501 | +0.44(+4.65%) |
Dec 15, 2017 | 9.324 | 9.397 | 9.287 | 9.397 | 11,372 | +0.11(+1.18%) |
Dec 14, 2017 | 9.178 | 9.397 | 9.178 | 9.287 | 12,308 | +0.00(+0.00%) |
Dec 13, 2017 | 9.287 | 9.287 | 9.178 | 9.287 | 11,596 | +0.04(+0.39%) |
Dec 12, 2017 | 9.178 | 9.324 | 9.178 | 9.251 | 10,466 | -0.07(-0.78%) |
Dec 11, 2017 | 9.069 | 9.324 | 8.850 | 9.324 | 24,864 | +0.47(+5.35%) |
Dec 08, 2017 | 8.850 | 9.076 | 8.850 | 8.850 | 8,261 | +0.00(+0.00%) |
Dec 07, 2017 | 9.324 | 9.324 | 8.850 | 8.850 | 8,795 | -0.35(-3.80%) |
Dec 06, 2017 | 9.200 | 9.200 | 8.876 | 9.200 | 14,235 | +0.00(+0.00%) |
Dec 05, 2017 | 9.128 | 9.200 | 9.056 | 9.200 | 6,368 | +0.07(+0.79%) |
Dec 04, 2017 | 9.200 | 8.984 | 9.128 | 11,673 | -0.07(-0.78%) |