Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.738 | 9.743 | 9.554 | 9.554 | 92,876 | -0.16(-1.65%) |
Feb 27, 2018 | 9.732 | 9.758 | 9.684 | 9.714 | 82,822 | -0.04(-0.37%) |
Feb 26, 2018 | 9.714 | 9.779 | 9.660 | 9.749 | 164,032 | +0.09(+0.98%) |
Feb 23, 2018 | 9.607 | 9.684 | 9.588 | 9.654 | 109,784 | +0.07(+0.74%) |
Feb 22, 2018 | 9.619 | 9.619 | 9.554 | 9.583 | 113,852 | -0.03(-0.31%) |
Feb 21, 2018 | 9.565 | 9.654 | 9.516 | 9.613 | 107,211 | +0.09(+0.93%) |
Feb 20, 2018 | 9.548 | 9.589 | 9.524 | 9.524 | 84,662 | -0.00(-0.01%) |
Feb 16, 2018 | 9.525 | 9.525 | 9.525 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.590 | 9.590 | 9.472 | 9.490 | 75,270 | -0.05(-0.56%) |
Feb 14, 2018 | 9.360 | 9.549 | 9.342 | 9.543 | 94,712 | +0.16(+1.70%) |
Feb 13, 2018 | 9.295 | 9.395 | 9.254 | 9.384 | 84,526 | +0.08(+0.82%) |
Feb 12, 2018 | 9.242 | 9.336 | 9.172 | 9.307 | 79,194 | +0.17(+1.87%) |
Feb 09, 2018 | 9.448 | 9.448 | 9.009 | 9.136 | 257,229 | -0.21(-2.27%) |
Feb 08, 2018 | 9.490 | 9.490 | 9.272 | 9.348 | 147,393 | -0.15(-1.55%) |
Feb 07, 2018 | 9.519 | 9.608 | 9.484 | 9.496 | 208,462 | -0.06(-0.68%) |
Feb 06, 2018 | 9.089 | 9.596 | 9.083 | 9.560 | 249,586 | +0.22(+2.39%) |
Feb 05, 2018 | 9.625 | 9.625 | 9.136 | 9.337 | 258,097 | -0.35(-3.64%) |
Feb 02, 2018 | 9.761 | 9.761 | 9.672 | 9.690 | 114,104 | -0.07(-0.72%) |
Feb 01, 2018 | 9.725 | 9.790 | 9.696 | 9.761 | 99,860 | +0.05(+0.49%) |
Jan 31, 2018 | 9.731 | 9.784 | 9.714 | 9.714 | 181,998 | +0.04(+0.37%) |
Jan 30, 2018 | 9.725 | 9.755 | 9.662 | 9.678 | 155,334 | -0.12(-1.26%) |
Jan 29, 2018 | 9.808 | 9.843 | 9.785 | 9.802 | 91,004 | +0.01(+0.06%) |
Jan 26, 2018 | 9.832 | 9.861 | 9.784 | 9.796 | 129,767 | -0.02(-0.24%) |
Jan 25, 2018 | 9.873 | 9.884 | 9.820 | 9.820 | 185,457 | +0.02(+0.18%) |
Jan 24, 2018 | 9.902 | 9.943 | 9.796 | 9.802 | 123,619 | -0.08(-0.83%) |
Jan 23, 2018 | 9.891 | 9.927 | 9.873 | 9.885 | 70,295 | -0.01(-0.07%) |
Jan 22, 2018 | 9.880 | 9.927 | 9.874 | 9.892 | 114,639 | +0.01(+0.12%) |
Jan 19, 2018 | 9.892 | 9.939 | 9.868 | 9.880 | 79,082 | -0.01(-0.12%) |
Jan 18, 2018 | 9.927 | 9.950 | 9.868 | 9.892 | 65,755 | -0.01(-0.06%) |
Jan 17, 2018 | 9.985 | 9.997 | 9.892 | 9.898 | 110,232 | -0.08(-0.76%) |
Jan 16, 2018 | 10.07 | 10.07 | 9.950 | 9.974 | 209,529 | -0.06(-0.58%) |
Jan 12, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.09%) | |
Jan 11, 2018 | 9.892 | 9.927 | 9.827 | 9.827 | 166,065 | -0.01(-0.12%) |
Jan 10, 2018 | 9.845 | 9.880 | 9.827 | 9.839 | 108,497 | -0.02(-0.24%) |
Jan 09, 2018 | 9.903 | 9.915 | 9.851 | 9.862 | 140,251 | +0.00(+0.00%) |
Jan 08, 2018 | 9.851 | 9.874 | 9.839 | 9.862 | 106,292 | +0.05(+0.54%) |
Jan 05, 2018 | 9.851 | 9.851 | 9.808 | 9.810 | 70,847 | -0.02(-0.24%) |
Jan 04, 2018 | 9.851 | 9.868 | 9.816 | 9.833 | 79,234 | +0.03(+0.30%) |
Jan 03, 2018 | 9.839 | 9.868 | 9.798 | 9.804 | 81,073 | +0.01(+0.12%) |
Jan 02, 2018 | 9.827 | 9.827 | 9.792 | 9.792 | 88,007 | -0.01(-0.06%) |
Dec 29, 2017 | 9.798 | 9.798 | 9.798 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.775 | 9.810 | 9.769 | 9.810 | 64,181 | +0.06(+0.60%) |
Dec 27, 2017 | 9.775 | 9.788 | 9.728 | 9.751 | 71,193 | +0.01(+0.05%) |
Dec 26, 2017 | 9.786 | 9.807 | 9.739 | 9.746 | 48,190 | -0.05(-0.53%) |
Dec 22, 2017 | 9.833 | 9.862 | 9.798 | 9.798 | 94,238 | -0.01(-0.15%) |
Dec 21, 2017 | 9.827 | 9.851 | 9.804 | 9.813 | 82,350 | +0.02(+0.22%) |
Dec 20, 2017 | 9.799 | 9.846 | 9.787 | 9.791 | 97,070 | +0.02(+0.16%) |
Dec 19, 2017 | 9.782 | 9.834 | 9.770 | 9.776 | 68,715 | -0.00(-0.00%) |
Dec 18, 2017 | 9.834 | 9.851 | 9.776 | 9.776 | 114,496 | -0.06(-0.59%) |
Dec 15, 2017 | 9.822 | 9.851 | 9.770 | 9.834 | 80,457 | +0.05(+0.53%) |
Dec 14, 2017 | 9.787 | 9.803 | 9.747 | 9.782 | 97,294 | -0.01(-0.05%) |
Dec 13, 2017 | 9.799 | 9.799 | 9.723 | 9.787 | 120,824 | +0.01(+0.12%) |
Dec 12, 2017 | 9.735 | 9.822 | 9.670 | 9.776 | 185,435 | +0.07(+0.72%) |
Dec 11, 2017 | 9.654 | 9.723 | 9.654 | 9.706 | 87,206 | +0.03(+0.30%) |
Dec 08, 2017 | 9.723 | 9.723 | 9.619 | 9.677 | 100,949 | -0.03(-0.36%) |
Dec 07, 2017 | 9.706 | 9.712 | 9.659 | 9.712 | 99,285 | +0.01(+0.06%) |
Dec 06, 2017 | 9.718 | 9.718 | 9.648 | 9.706 | 88,715 | +0.00(+0.00%) |
Dec 05, 2017 | 9.689 | 9.706 | 9.625 | 9.706 | 135,245 | +0.05(+0.48%) |
Dec 04, 2017 | 9.723 | 9.723 | 9.601 | 9.659 | 131,009 | -0.01(-0.06%) |