Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.516 | 9.544 | 9.396 | 9.412 | 5,016,478 | +0.02(+0.26%) |
Feb 27, 2018 | 9.396 | 9.476 | 9.384 | 9.388 | 4,850,165 | +0.00(+0.00%) |
Feb 26, 2018 | 9.412 | 9.412 | 9.299 | 9.388 | 4,405,252 | +0.00(+0.00%) |
Feb 23, 2018 | 9.436 | 9.452 | 9.332 | 9.388 | 5,009,139 | +0.03(+0.34%) |
Feb 22, 2018 | 9.356 | 6,210,996 | +0.28(+3.09%) | |||
Feb 21, 2018 | 9.035 | 9.163 | 9.031 | 9.075 | 4,164,749 | +0.04(+0.44%) |
Feb 20, 2018 | 9.051 | 9.099 | 9.007 | 9.035 | 4,931,833 | -0.04(-0.44%) |
Feb 16, 2018 | 9.075 | 9.075 | 9.075 | 0 | +0.05(+0.53%) | |
Feb 15, 2018 | 9.011 | 9.035 | 8.923 | 9.027 | 5,465,298 | +0.11(+1.26%) |
Feb 14, 2018 | 8.627 | 8.915 | 8.619 | 8.915 | 6,491,819 | +0.22(+2.58%) |
Feb 13, 2018 | 8.643 | 8.699 | 8.619 | 8.691 | 5,270,225 | +0.04(+0.46%) |
Feb 12, 2018 | 8.635 | 8.675 | 8.531 | 8.651 | 9,670,183 | +0.04(+0.47%) |
Feb 09, 2018 | 8.579 | 8.675 | 8.338 | 8.611 | 11,428,610 | +0.05(+0.56%) |
Feb 08, 2018 | 8.867 | 8.867 | 8.595 | 8.563 | 16,385,947 | +0.06(+0.66%) |
Feb 07, 2018 | 8.555 | 8.634 | 8.442 | 8.506 | 6,695,406 | -0.06(-0.75%) |
Feb 06, 2018 | 8.338 | 8.607 | 8.314 | 8.571 | 8,248,088 | +0.09(+1.04%) |
Feb 05, 2018 | 8.715 | 8.739 | 8.354 | 8.482 | 6,731,422 | -0.30(-3.46%) |
Feb 02, 2018 | 8.955 | 8.963 | 8.772 | 8.787 | 3,325,404 | -0.31(-3.43%) |
Feb 01, 2018 | 9.019 | 9.099 | 8.987 | 9.099 | 4,119,190 | -0.01(-0.09%) |
Jan 31, 2018 | 9.075 | 9.171 | 9.067 | 9.107 | 3,569,347 | -0.02(-0.18%) |
Jan 30, 2018 | 9.115 | 9.155 | 9.099 | 9.123 | 3,500,423 | -0.24(-2.57%) |
Jan 29, 2018 | 9.372 | 9.412 | 9.323 | 9.364 | 2,863,202 | -0.18(-1.85%) |
Jan 26, 2018 | 9.556 | 9.580 | 9.500 | 9.540 | 2,805,224 | +0.04(+0.42%) |
Jan 25, 2018 | 9.628 | 9.628 | 9.472 | 9.500 | 4,387,985 | +0.00(+0.00%) |
Jan 24, 2018 | 9.532 | 9.588 | 9.444 | 9.500 | 4,280,316 | +0.10(+1.02%) |
Jan 23, 2018 | 9.380 | 9.404 | 9.340 | 9.404 | 4,369,370 | +0.00(+0.00%) |
Jan 22, 2018 | 9.299 | 9.412 | 9.267 | 9.404 | 6,826,051 | +0.48(+5.39%) |
Jan 19, 2018 | 8.875 | 8.939 | 8.847 | 8.923 | 2,691,757 | +0.06(+0.63%) |
Jan 18, 2018 | 8.819 | 8.891 | 8.803 | 8.867 | 2,184,855 | +0.02(+0.18%) |
Jan 17, 2018 | 8.779 | 8.883 | 8.727 | 8.851 | 2,556,941 | +0.07(+0.82%) |
Jan 16, 2018 | 8.771 | 8.811 | 8.735 | 8.779 | 4,340,171 | +0.17(+1.95%) |
Jan 12, 2018 | 8.611 | 8.611 | 8.611 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 8.490 | 8.575 | 8.434 | 8.555 | 7,364,108 | -0.14(-1.66%) |
Jan 10, 2018 | 8.747 | 8.779 | 8.691 | 8.699 | 3,910,960 | -0.04(-0.46%) |
Jan 09, 2018 | 8.699 | 8.763 | 8.699 | 8.739 | 2,198,899 | +0.06(+0.65%) |
Jan 08, 2018 | 8.659 | 8.707 | 8.635 | 8.683 | 2,893,877 | +0.06(+0.65%) |
Jan 05, 2018 | 8.787 | 8.787 | 8.611 | 8.627 | 4,248,330 | -0.22(-2.53%) |
Jan 04, 2018 | 8.835 | 8.879 | 8.831 | 8.851 | 3,040,462 | +0.05(+0.55%) |
Jan 03, 2018 | 8.779 | 8.819 | 8.755 | 8.803 | 2,612,925 | -0.03(-0.36%) |
Jan 02, 2018 | 8.795 | 8.843 | 8.775 | 8.835 | 3,095,531 | +0.10(+1.19%) |
Dec 29, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.723 | 8.755 | 8.707 | 8.755 | 1,723,851 | +0.09(+1.02%) |
Dec 27, 2017 | 8.683 | 8.699 | 8.643 | 8.667 | 1,878,583 | +0.01(+0.09%) |
Dec 26, 2017 | 8.683 | 8.731 | 8.619 | 8.659 | 1,572,641 | -0.03(-0.37%) |
Dec 22, 2017 | 8.683 | 8.707 | 8.650 | 8.691 | 1,897,355 | -0.05(-0.55%) |
Dec 21, 2017 | 8.699 | 8.759 | 8.691 | 8.739 | 2,497,121 | +0.06(+0.65%) |
Dec 20, 2017 | 8.747 | 8.755 | 8.659 | 8.683 | 3,087,739 | -0.01(-0.09%) |
Dec 19, 2017 | 8.731 | 8.739 | 8.675 | 8.691 | 3,249,130 | +0.00(+0.00%) |
Dec 18, 2017 | 8.723 | 8.752 | 8.667 | 8.691 | 6,803,178 | +0.13(+1.50%) |
Dec 15, 2017 | 8.531 | 8.611 | 8.506 | 8.563 | 3,747,987 | -0.10(-1.20%) |
Dec 14, 2017 | 8.723 | 8.739 | 8.659 | 8.667 | 3,519,087 | +0.04(+0.46%) |
Dec 13, 2017 | 8.659 | 8.711 | 8.619 | 8.627 | 5,991,861 | +0.10(+1.13%) |
Dec 12, 2017 | 8.551 | 8.569 | 8.490 | 8.531 | 3,391,865 | +0.06(+0.76%) |
Dec 11, 2017 | 8.466 | 8.506 | 8.442 | 8.466 | 3,156,940 | +0.05(+0.57%) |
Dec 08, 2017 | 8.426 | 8.442 | 8.378 | 8.418 | 3,658,676 | +0.18(+2.24%) |
Dec 07, 2017 | 8.186 | 8.258 | 8.170 | 8.234 | 2,989,349 | +0.11(+1.38%) |
Dec 06, 2017 | 8.130 | 8.186 | 8.106 | 8.122 | 2,541,124 | -0.06(-0.69%) |
Dec 05, 2017 | 8.218 | 8.266 | 8.162 | 8.178 | 2,768,086 | -0.14(-1.64%) |
Dec 04, 2017 | 8.402 | 8.418 | 8.306 | 8.314 | 5,305,459 | +0.10(+1.17%) |