Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.664 | 9.669 | 9.481 | 9.481 | 93,587 | -0.16(-1.65%) |
Feb 27, 2018 | 9.658 | 9.684 | 9.611 | 9.640 | 83,456 | -0.04(-0.37%) |
Feb 26, 2018 | 9.640 | 9.705 | 9.587 | 9.675 | 165,287 | +0.09(+0.98%) |
Feb 23, 2018 | 9.534 | 9.611 | 9.515 | 9.581 | 110,624 | +0.07(+0.74%) |
Feb 22, 2018 | 9.546 | 9.546 | 9.481 | 9.510 | 114,723 | -0.03(-0.31%) |
Feb 21, 2018 | 9.493 | 9.581 | 9.444 | 9.540 | 108,031 | +0.09(+0.93%) |
Feb 20, 2018 | 9.475 | 9.516 | 9.452 | 9.452 | 85,310 | -0.00(-0.01%) |
Feb 16, 2018 | 9.453 | 9.453 | 9.453 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.517 | 9.517 | 9.400 | 9.418 | 75,846 | -0.05(-0.56%) |
Feb 14, 2018 | 9.289 | 9.476 | 9.271 | 9.470 | 95,437 | +0.16(+1.70%) |
Feb 13, 2018 | 9.225 | 9.324 | 9.184 | 9.312 | 85,173 | +0.08(+0.82%) |
Feb 12, 2018 | 9.172 | 9.265 | 9.102 | 9.236 | 79,800 | +0.17(+1.87%) |
Feb 09, 2018 | 9.377 | 9.377 | 8.940 | 9.067 | 259,197 | -0.21(-2.27%) |
Feb 08, 2018 | 9.418 | 9.418 | 9.201 | 9.277 | 148,521 | -0.15(-1.55%) |
Feb 07, 2018 | 9.447 | 9.535 | 9.412 | 9.424 | 210,058 | -0.06(-0.68%) |
Feb 06, 2018 | 9.020 | 9.523 | 9.014 | 9.488 | 251,496 | +0.22(+2.39%) |
Feb 05, 2018 | 9.552 | 9.552 | 9.067 | 9.266 | 260,072 | -0.35(-3.64%) |
Feb 02, 2018 | 9.687 | 9.687 | 9.599 | 9.617 | 114,977 | -0.07(-0.72%) |
Feb 01, 2018 | 9.652 | 9.716 | 9.622 | 9.687 | 100,624 | +0.05(+0.49%) |
Jan 31, 2018 | 9.657 | 9.710 | 9.640 | 9.640 | 183,390 | +0.04(+0.37%) |
Jan 30, 2018 | 9.652 | 9.681 | 9.588 | 9.605 | 156,523 | -0.12(-1.26%) |
Jan 29, 2018 | 9.734 | 9.769 | 9.711 | 9.728 | 91,700 | +0.01(+0.06%) |
Jan 26, 2018 | 9.757 | 9.786 | 9.710 | 9.722 | 130,760 | -0.02(-0.24%) |
Jan 25, 2018 | 9.798 | 9.809 | 9.745 | 9.745 | 186,876 | +0.02(+0.18%) |
Jan 24, 2018 | 9.827 | 9.868 | 9.722 | 9.728 | 124,565 | -0.08(-0.83%) |
Jan 23, 2018 | 9.815 | 9.852 | 9.798 | 9.810 | 70,833 | -0.01(-0.07%) |
Jan 22, 2018 | 9.805 | 9.851 | 9.799 | 9.817 | 115,516 | +0.01(+0.12%) |
Jan 19, 2018 | 9.817 | 9.863 | 9.793 | 9.805 | 79,687 | -0.01(-0.12%) |
Jan 18, 2018 | 9.851 | 9.874 | 9.793 | 9.817 | 66,258 | -0.01(-0.06%) |
Jan 17, 2018 | 9.910 | 9.921 | 9.817 | 9.822 | 111,075 | -0.08(-0.76%) |
Jan 16, 2018 | 9.991 | 9.991 | 9.875 | 9.898 | 211,133 | -0.06(-0.58%) |
Jan 12, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.20(+2.09%) | |
Jan 11, 2018 | 9.817 | 9.851 | 9.753 | 9.753 | 167,336 | -0.01(-0.12%) |
Jan 10, 2018 | 9.770 | 9.805 | 9.753 | 9.764 | 109,327 | -0.02(-0.24%) |
Jan 09, 2018 | 9.828 | 9.840 | 9.776 | 9.788 | 141,324 | +0.00(+0.00%) |
Jan 08, 2018 | 9.776 | 9.799 | 9.764 | 9.788 | 107,106 | +0.05(+0.54%) |
Jan 05, 2018 | 9.776 | 9.776 | 9.733 | 9.735 | 71,389 | -0.02(-0.24%) |
Jan 04, 2018 | 9.776 | 9.793 | 9.741 | 9.758 | 79,840 | +0.03(+0.30%) |
Jan 03, 2018 | 9.764 | 9.793 | 9.724 | 9.729 | 81,693 | +0.01(+0.12%) |
Jan 02, 2018 | 9.753 | 9.753 | 9.718 | 9.718 | 88,680 | -0.01(-0.06%) |
Dec 29, 2017 | 9.724 | 9.724 | 9.724 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.700 | 9.735 | 9.694 | 9.735 | 64,672 | +0.06(+0.60%) |
Dec 27, 2017 | 9.700 | 9.714 | 9.654 | 9.677 | 71,738 | +0.01(+0.05%) |
Dec 26, 2017 | 9.712 | 9.732 | 9.665 | 9.672 | 48,559 | -0.05(-0.53%) |
Dec 22, 2017 | 9.758 | 9.788 | 9.724 | 9.724 | 94,959 | -0.01(-0.15%) |
Dec 21, 2017 | 9.753 | 9.776 | 9.729 | 9.738 | 82,980 | +0.02(+0.22%) |
Dec 20, 2017 | 9.725 | 9.771 | 9.713 | 9.717 | 97,813 | +0.02(+0.16%) |
Dec 19, 2017 | 9.707 | 9.759 | 9.696 | 9.702 | 69,240 | -0.00(-0.00%) |
Dec 18, 2017 | 9.759 | 9.777 | 9.702 | 9.702 | 115,372 | -0.06(-0.59%) |
Dec 15, 2017 | 9.748 | 9.777 | 9.696 | 9.759 | 81,073 | +0.05(+0.53%) |
Dec 14, 2017 | 9.713 | 9.729 | 9.673 | 9.708 | 98,038 | -0.01(-0.05%) |
Dec 13, 2017 | 9.725 | 9.725 | 9.650 | 9.713 | 121,748 | +0.01(+0.12%) |
Dec 12, 2017 | 9.661 | 9.748 | 9.596 | 9.702 | 186,854 | +0.07(+0.72%) |
Dec 11, 2017 | 9.580 | 9.650 | 9.580 | 9.632 | 87,873 | +0.03(+0.30%) |
Dec 08, 2017 | 9.650 | 9.650 | 9.546 | 9.603 | 101,721 | -0.03(-0.36%) |
Dec 07, 2017 | 9.632 | 9.638 | 9.586 | 9.638 | 100,045 | +0.01(+0.06%) |
Dec 06, 2017 | 9.644 | 9.644 | 9.575 | 9.632 | 89,394 | +0.00(+0.00%) |
Dec 05, 2017 | 9.615 | 9.632 | 9.551 | 9.632 | 136,280 | +0.05(+0.48%) |
Dec 04, 2017 | 9.650 | 9.650 | 9.528 | 9.586 | 132,012 | -0.01(-0.06%) |