Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.106 | 9.113 | 9.084 | 9.106 | 172,586 | +0.03(+0.32%) |
Feb 27, 2018 | 9.150 | 9.157 | 9.069 | 9.077 | 140,355 | -0.06(-0.64%) |
Feb 26, 2018 | 9.128 | 9.157 | 9.120 | 9.135 | 123,993 | +0.02(+0.24%) |
Feb 23, 2018 | 9.033 | 9.113 | 9.033 | 9.113 | 256,449 | +0.09(+0.97%) |
Feb 22, 2018 | 9.018 | 9.026 | 302,007 | -0.08(-0.88%) | ||
Feb 21, 2018 | 9.142 | 9.149 | 9.084 | 9.106 | 93,284 | -0.02(-0.24%) |
Feb 20, 2018 | 9.150 | 9.171 | 9.113 | 9.128 | 257,425 | -0.02(-0.24%) |
Feb 16, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.01(-0.16%) | |
Feb 15, 2018 | 9.128 | 9.171 | 9.128 | 9.164 | 93,999 | +0.02(+0.24%) |
Feb 14, 2018 | 9.135 | 9.193 | 9.135 | 9.142 | 190,300 | -0.03(-0.37%) |
Feb 13, 2018 | 9.133 | 9.176 | 9.111 | 9.176 | 208,848 | +0.04(+0.48%) |
Feb 12, 2018 | 9.096 | 9.133 | 9.053 | 9.133 | 505,670 | +0.04(+0.48%) |
Feb 09, 2018 | 9.104 | 9.104 | 9.046 | 9.089 | 255,291 | -0.01(-0.16%) |
Feb 08, 2018 | 9.140 | 9.140 | 9.096 | 9.104 | 232,381 | -0.04(-0.40%) |
Feb 07, 2018 | 9.096 | 9.173 | 9.096 | 9.140 | 332,966 | +0.05(+0.56%) |
Feb 06, 2018 | 8.937 | 9.096 | 8.937 | 9.089 | 248,618 | +0.15(+1.70%) |
Feb 05, 2018 | 8.987 | 8.995 | 8.937 | 8.937 | 529,992 | -0.09(-1.04%) |
Feb 02, 2018 | 9.082 | 9.125 | 9.031 | 9.031 | 410,201 | -0.09(-1.03%) |
Feb 01, 2018 | 9.169 | 9.183 | 9.118 | 9.125 | 299,788 | -0.04(-0.40%) |
Jan 31, 2018 | 9.183 | 9.198 | 9.140 | 9.162 | 323,346 | +0.01(+0.16%) |
Jan 30, 2018 | 9.176 | 9.191 | 9.176 | 9.147 | 758,208 | -0.04(-0.47%) |
Jan 29, 2018 | 9.343 | 9.357 | 9.183 | 9.191 | 673,766 | -0.19(-2.01%) |
Jan 26, 2018 | 9.408 | 9.415 | 9.372 | 9.379 | 361,033 | -0.01(-0.15%) |
Jan 25, 2018 | 9.430 | 9.437 | 9.394 | 9.394 | 214,449 | -0.02(-0.23%) |
Jan 24, 2018 | 9.473 | 9.481 | 9.415 | 9.415 | 242,491 | -0.07(-0.69%) |
Jan 23, 2018 | 9.488 | 9.495 | 9.459 | 9.481 | 182,734 | +0.02(+0.26%) |
Jan 22, 2018 | 9.449 | 9.464 | 9.437 | 9.456 | 176,128 | +0.02(+0.23%) |
Jan 19, 2018 | 9.442 | 9.464 | 9.427 | 9.435 | 118,176 | -0.01(-0.08%) |
Jan 18, 2018 | 9.449 | 9.464 | 9.427 | 9.442 | 252,601 | -0.03(-0.30%) |
Jan 17, 2018 | 9.471 | 9.471 | 9.442 | 9.471 | 222,105 | +0.01(+0.15%) |
Jan 16, 2018 | 9.492 | 9.500 | 9.442 | 9.456 | 177,961 | +0.00(+0.00%) |
Jan 12, 2018 | 9.456 | 9.456 | 9.456 | 0 | -0.07(-0.76%) | |
Jan 11, 2018 | 9.485 | 9.534 | 9.485 | 9.529 | 145,702 | +0.03(+0.30%) |
Jan 10, 2018 | 9.514 | 9.521 | 9.492 | 9.500 | 281,218 | -0.04(-0.45%) |
Jan 09, 2018 | 9.594 | 9.594 | 9.550 | 9.543 | 140,122 | -0.06(-0.68%) |
Jan 08, 2018 | 9.557 | 9.615 | 9.557 | 9.608 | 157,360 | +0.06(+0.60%) |
Jan 05, 2018 | 9.579 | 9.579 | 9.543 | 9.550 | 178,347 | -0.02(-0.23%) |
Jan 04, 2018 | 9.594 | 9.594 | 9.543 | 9.572 | 187,756 | -0.03(-0.30%) |
Jan 03, 2018 | 9.550 | 9.615 | 9.550 | 9.601 | 207,382 | +0.09(+0.99%) |
Jan 02, 2018 | 9.536 | 9.550 | 9.500 | 9.507 | 234,715 | -0.01(-0.08%) |
Dec 29, 2017 | 9.514 | 9.514 | 9.514 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 9.485 | 9.529 | 9.478 | 9.507 | 186,660 | +0.00(+0.00%) |
Dec 27, 2017 | 9.492 | 9.536 | 9.485 | 9.507 | 219,664 | +0.02(+0.23%) |
Dec 26, 2017 | 9.500 | 9.500 | 9.464 | 9.485 | 311,449 | +0.01(+0.08%) |
Dec 22, 2017 | 9.471 | 9.508 | 9.464 | 9.478 | 150,773 | +0.01(+0.08%) |
Dec 21, 2017 | 9.464 | 9.507 | 9.456 | 9.471 | 244,900 | +0.01(+0.08%) |
Dec 20, 2017 | 9.507 | 9.520 | 9.456 | 9.464 | 211,352 | -0.06(-0.68%) |
Dec 19, 2017 | 9.529 | 9.538 | 9.500 | 9.529 | 225,642 | -0.02(-0.23%) |
Dec 18, 2017 | 9.586 | 9.604 | 9.536 | 9.550 | 174,108 | -0.04(-0.38%) |
Dec 15, 2017 | 9.615 | 9.622 | 9.565 | 9.586 | 111,414 | -0.01(-0.15%) |
Dec 14, 2017 | 9.615 | 9.615 | 9.565 | 9.601 | 204,516 | +0.00(+0.00%) |
Dec 13, 2017 | 9.637 | 9.640 | 9.601 | 9.601 | 105,451 | -0.04(-0.37%) |
Dec 12, 2017 | 9.666 | 9.666 | 9.608 | 9.637 | 336,055 | -0.03(-0.35%) |
Dec 11, 2017 | 9.663 | 9.685 | 9.649 | 9.670 | 143,211 | +0.02(+0.22%) |
Dec 08, 2017 | 9.663 | 9.678 | 9.627 | 9.649 | 166,128 | -0.03(-0.30%) |
Dec 07, 2017 | 9.678 | 9.694 | 9.651 | 9.678 | 161,824 | +0.00(+0.00%) |
Dec 06, 2017 | 9.534 | 9.678 | 9.534 | 9.678 | 184,256 | +0.16(+1.66%) |
Dec 05, 2017 | 9.519 | 9.555 | 9.469 | 9.519 | 210,581 | +0.00(+0.00%) |
Dec 04, 2017 | 9.462 | 9.519 | 9.422 | 9.519 | 204,537 | +0.06(+0.61%) |