Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.005 | 9.011 | 8.795 | 8.795 | 1,054,749 | -0.20(-2.20%) |
Feb 27, 2018 | 9.269 | 9.281 | 8.993 | 8.993 | 860,536 | -0.26(-2.85%) |
Feb 26, 2018 | 9.197 | 9.299 | 9.155 | 9.257 | 887,934 | +0.06(+0.65%) |
Feb 23, 2018 | 8.903 | 9.323 | 8.873 | 9.197 | 1,052,070 | +0.27(+3.03%) |
Feb 22, 2018 | 8.915 | 8.927 | 420,882 | -0.03(-0.34%) | ||
Feb 21, 2018 | 8.999 | 9.119 | 8.957 | 8.957 | 552,149 | -0.06(-0.67%) |
Feb 20, 2018 | 9.179 | 9.209 | 8.993 | 9.017 | 410,130 | -0.18(-1.96%) |
Feb 16, 2018 | 9.197 | 9.197 | 9.197 | 0 | +0.06(+0.66%) | |
Feb 15, 2018 | 9.035 | 9.155 | 9.005 | 9.137 | 465,043 | +0.12(+1.33%) |
Feb 14, 2018 | 8.837 | 9.017 | 8.837 | 9.017 | 510,255 | +0.13(+1.49%) |
Feb 13, 2018 | 8.801 | 8.921 | 8.795 | 8.885 | 675,526 | +0.04(+0.48%) |
Feb 12, 2018 | 8.819 | 8.867 | 8.663 | 8.843 | 783,501 | +0.10(+1.10%) |
Feb 09, 2018 | 8.831 | 8.837 | 8.645 | 8.747 | 1,404,790 | +0.00(+0.00%) |
Feb 08, 2018 | 8.825 | 8.927 | 8.747 | 8.747 | 1,199,530 | -0.07(-0.82%) |
Feb 07, 2018 | 8.771 | 8.813 | 8.747 | 8.819 | 1,098,227 | +0.02(+0.20%) |
Feb 06, 2018 | 8.615 | 8.849 | 8.597 | 8.801 | 1,301,695 | -0.07(-0.75%) |
Feb 05, 2018 | 8.885 | 8.888 | 8.711 | 8.867 | 1,913,925 | -0.04(-0.47%) |
Feb 02, 2018 | 9.023 | 9.035 | 8.885 | 8.909 | 1,129,694 | -0.16(-1.72%) |
Feb 01, 2018 | 8.927 | 9.131 | 8.903 | 9.065 | 1,053,879 | +0.13(+1.41%) |
Jan 31, 2018 | 8.963 | 8.981 | 8.873 | 8.939 | 2,236,559 | +0.00(+0.00%) |
Jan 30, 2018 | 8.897 | 8.915 | 8.855 | 8.939 | 1,204,943 | +0.04(+0.47%) |
Jan 29, 2018 | 8.921 | 8.951 | 8.867 | 8.897 | 1,401,891 | -0.08(-0.94%) |
Jan 26, 2018 | 8.987 | 8.993 | 8.918 | 8.981 | 733,064 | +0.02(+0.20%) |
Jan 25, 2018 | 8.969 | 9.035 | 8.945 | 8.963 | 398,881 | -0.04(-0.47%) |
Jan 24, 2018 | 9.017 | 9.065 | 8.993 | 9.005 | 530,558 | +0.01(+0.07%) |
Jan 23, 2018 | 8.945 | 9.035 | 8.933 | 8.999 | 310,952 | +0.04(+0.40%) |
Jan 22, 2018 | 8.897 | 8.993 | 8.891 | 8.963 | 528,038 | +0.04(+0.40%) |
Jan 19, 2018 | 8.855 | 8.957 | 8.855 | 8.927 | 573,826 | +0.05(+0.61%) |
Jan 18, 2018 | 8.993 | 8.993 | 8.873 | 8.873 | 611,258 | -0.14(-1.53%) |
Jan 17, 2018 | 8.999 | 9.041 | 8.945 | 9.011 | 855,103 | +0.03(+0.33%) |
Jan 16, 2018 | 9.077 | 9.161 | 8.981 | 8.981 | 1,042,687 | -0.12(-1.32%) |
Jan 12, 2018 | 9.101 | 9.101 | 9.101 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 8.975 | 9.086 | 8.957 | 9.053 | 854,505 | +0.09(+1.00%) |
Jan 10, 2018 | 9.023 | 8.963 | 831,437 | -0.01(-0.07%) | ||
Jan 09, 2018 | 8.885 | 9.011 | 8.885 | 8.969 | 990,438 | +0.06(+0.67%) |
Jan 08, 2018 | 8.885 | 8.960 | 8.849 | 8.909 | 559,911 | +0.04(+0.47%) |
Jan 05, 2018 | 8.807 | 8.906 | 8.807 | 8.867 | 532,325 | +0.07(+0.82%) |
Jan 04, 2018 | 8.777 | 8.957 | 8.777 | 8.795 | 857,883 | +0.05(+0.55%) |
Jan 03, 2018 | 8.867 | 8.981 | 8.723 | 8.747 | 863,625 | -0.12(-1.35%) |
Jan 02, 2018 | 8.903 | 8.957 | 8.825 | 8.867 | 814,217 | -0.03(-0.34%) |
Dec 29, 2017 | 8.897 | 8.897 | 8.897 | 0 | -0.12(-1.33%) | |
Dec 28, 2017 | 8.999 | 9.053 | 8.981 | 9.017 | 391,292 | +0.02(+0.27%) |
Dec 27, 2017 | 9.005 | 9.059 | 8.963 | 8.993 | 320,368 | +0.01(+0.13%) |
Dec 26, 2017 | 8.909 | 9.036 | 8.909 | 8.981 | 318,461 | +0.07(+0.74%) |
Dec 22, 2017 | 8.945 | 8.999 | 8.903 | 8.915 | 459,942 | -0.08(-0.87%) |
Dec 21, 2017 | 8.921 | 9.035 | 8.921 | 8.993 | 295,934 | +0.08(+0.94%) |
Dec 20, 2017 | 8.861 | 8.993 | 8.861 | 8.909 | 483,086 | +0.05(+0.54%) |
Dec 19, 2017 | 9.029 | 9.077 | 8.855 | 8.861 | 878,899 | -0.17(-1.86%) |
Dec 18, 2017 | 9.101 | 9.179 | 8.990 | 9.029 | 860,736 | -0.02(-0.27%) |
Dec 15, 2017 | 8.939 | 9.140 | 8.939 | 9.053 | 1,927,604 | +0.14(+1.62%) |
Dec 14, 2017 | 8.957 | 9.008 | 8.879 | 8.909 | 1,036,070 | -0.04(-0.47%) |
Dec 13, 2017 | 8.892 | 8.987 | 8.886 | 8.951 | 748,782 | +0.04(+0.46%) |
Dec 12, 2017 | 8.880 | 8.963 | 8.880 | 8.910 | 688,716 | +0.03(+0.33%) |
Dec 11, 2017 | 8.910 | 8.972 | 8.857 | 8.880 | 956,781 | -0.03(-0.33%) |
Dec 08, 2017 | 8.957 | 8.963 | 8.833 | 8.910 | 854,132 | +0.00(+0.00%) |
Dec 07, 2017 | 8.710 | 8.875 | 8.701 | 1,297,024 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.715 | 8.822 | 8.604 | 8.715 | 1,625,281 | -0.18(-2.05%) |
Dec 05, 2017 | 8.928 | 8.969 | 8.863 | 8.898 | 617,958 | -0.02(-0.20%) |
Dec 04, 2017 | 8.957 | 8.981 | 8.892 | 8.916 | 657,072 | +0.04(+0.40%) |