Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.965 | 8.986 | 8.936 | 8.936 | 46,722 | -0.03(-0.32%) |
Feb 27, 2018 | 9.008 | 9.022 | 8.958 | 8.965 | 71,829 | -0.04(-0.40%) |
Feb 26, 2018 | 8.958 | 9.000 | 8.958 | 9.000 | 110,407 | +0.04(+0.48%) |
Feb 23, 2018 | 8.929 | 8.958 | 8.915 | 8.958 | 61,459 | +0.05(+0.56%) |
Feb 22, 2018 | 8.979 | 8.979 | 8.900 | 8.907 | 57,620 | -0.06(-0.64%) |
Feb 21, 2018 | 8.915 | 8.972 | 8.901 | 8.965 | 97,091 | +0.05(+0.56%) |
Feb 20, 2018 | 8.979 | 9.008 | 8.886 | 8.915 | 141,110 | -0.05(-0.56%) |
Feb 16, 2018 | 8.965 | 8.965 | 8.965 | 0 | -0.03(-0.32%) | |
Feb 15, 2018 | 8.979 | 8.993 | 8.943 | 8.993 | 104,444 | +0.05(+0.56%) |
Feb 14, 2018 | 8.958 | 8.969 | 8.922 | 8.943 | 127,965 | -0.04(-0.48%) |
Feb 13, 2018 | 8.965 | 8.993 | 8.936 | 8.986 | 151,063 | +0.04(+0.40%) |
Feb 12, 2018 | 8.943 | 8.956 | 8.907 | 8.950 | 145,068 | -0.01(-0.16%) |
Feb 09, 2018 | 8.965 | 8.979 | 8.922 | 8.965 | 139,418 | -0.01(-0.08%) |
Feb 08, 2018 | 8.979 | 9.001 | 8.929 | 8.972 | 166,394 | -0.02(-0.24%) |
Feb 07, 2018 | 8.929 | 9.015 | 8.929 | 8.993 | 136,084 | +0.06(+0.72%) |
Feb 06, 2018 | 8.901 | 8.993 | 8.901 | 8.929 | 272,756 | -0.02(-0.20%) |
Feb 05, 2018 | 9.015 | 9.026 | 8.944 | 8.947 | 302,197 | -0.12(-1.30%) |
Feb 02, 2018 | 9.029 | 9.093 | 9.008 | 9.065 | 142,632 | -0.01(-0.08%) |
Feb 01, 2018 | 9.093 | 9.122 | 9.072 | 9.072 | 134,450 | +0.00(+0.00%) |
Jan 31, 2018 | 9.100 | 9.150 | 9.047 | 9.072 | 194,673 | -0.02(-0.24%) |
Jan 30, 2018 | 9.115 | 9.115 | 9.072 | 9.093 | 154,032 | -0.04(-0.47%) |
Jan 29, 2018 | 9.236 | 9.237 | 9.129 | 9.136 | 229,194 | -0.12(-1.27%) |
Jan 26, 2018 | 9.293 | 9.300 | 9.250 | 9.254 | 184,407 | -0.05(-0.50%) |
Jan 25, 2018 | 9.300 | 9.343 | 9.279 | 9.300 | 133,369 | -0.04(-0.38%) |
Jan 24, 2018 | 9.350 | 9.385 | 9.328 | 9.336 | 164,654 | -0.01(-0.15%) |
Jan 23, 2018 | 9.314 | 9.371 | 9.314 | 9.350 | 103,336 | +0.04(+0.38%) |
Jan 22, 2018 | 9.343 | 9.343 | 9.307 | 9.314 | 147,797 | -0.03(-0.31%) |
Jan 19, 2018 | 9.350 | 9.350 | 9.321 | 9.343 | 81,700 | +0.02(+0.23%) |
Jan 18, 2018 | 9.350 | 9.378 | 9.321 | 9.321 | 80,736 | -0.02(-0.23%) |
Jan 17, 2018 | 9.343 | 9.371 | 9.333 | 9.343 | 104,725 | -0.01(-0.15%) |
Jan 16, 2018 | 9.421 | 9.442 | 9.336 | 9.357 | 176,262 | -0.04(-0.45%) |
Jan 12, 2018 | 9.400 | 9.400 | 9.400 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.407 | 9.437 | 9.407 | 9.435 | 92,943 | +0.05(+0.53%) |
Jan 10, 2018 | 9.407 | 9.407 | 9.364 | 9.386 | 131,199 | -0.06(-0.60%) |
Jan 09, 2018 | 9.478 | 9.479 | 9.396 | 9.442 | 201,860 | -0.01(-0.15%) |
Jan 08, 2018 | 9.471 | 9.492 | 9.449 | 9.457 | 146,020 | +0.01(+0.08%) |
Jan 05, 2018 | 9.478 | 9.492 | 9.414 | 9.449 | 236,165 | -0.01(-0.08%) |
Jan 04, 2018 | 9.457 | 9.471 | 9.435 | 9.457 | 238,422 | +0.01(+0.08%) |
Jan 03, 2018 | 9.336 | 9.457 | 9.322 | 9.449 | 248,852 | +0.13(+1.45%) |
Jan 02, 2018 | 9.251 | 9.329 | 9.251 | 9.315 | 298,568 | +0.09(+1.00%) |
Dec 29, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 9.286 | 9.286 | 9.215 | 9.244 | 345,921 | -0.02(-0.23%) |
Dec 27, 2017 | 9.187 | 9.286 | 9.187 | 9.265 | 371,392 | +0.08(+0.85%) |
Dec 26, 2017 | 9.180 | 9.208 | 9.173 | 9.187 | 186,518 | +0.01(+0.12%) |
Dec 22, 2017 | 9.187 | 9.215 | 9.152 | 9.176 | 455,798 | +0.02(+0.27%) |
Dec 21, 2017 | 9.116 | 9.180 | 9.116 | 9.152 | 323,534 | +0.00(+0.00%) |
Dec 20, 2017 | 9.152 | 9.159 | 9.116 | 9.152 | 257,607 | -0.03(-0.31%) |
Dec 19, 2017 | 9.201 | 9.208 | 9.173 | 9.180 | 91,963 | -0.02(-0.23%) |
Dec 18, 2017 | 9.237 | 9.244 | 9.187 | 9.201 | 192,399 | -0.04(-0.38%) |
Dec 15, 2017 | 9.208 | 9.265 | 9.208 | 9.237 | 259,831 | +0.01(+0.15%) |
Dec 14, 2017 | 9.222 | 9.258 | 9.194 | 9.222 | 159,369 | +0.00(+0.00%) |
Dec 13, 2017 | 9.187 | 9.227 | 9.187 | 9.222 | 166,573 | +0.01(+0.08%) |
Dec 12, 2017 | 9.187 | 9.223 | 9.187 | 9.215 | 118,607 | -0.01(-0.15%) |
Dec 11, 2017 | 9.215 | 9.244 | 9.173 | 9.230 | 209,169 | +0.02(+0.23%) |
Dec 08, 2017 | 9.265 | 9.265 | 9.180 | 9.208 | 208,812 | -0.02(-0.23%) |
Dec 07, 2017 | 9.265 | 9.272 | 9.187 | 9.230 | 333,908 | -0.02(-0.23%) |
Dec 06, 2017 | 9.209 | 9.265 | 9.194 | 9.251 | 91,630 | +0.06(+0.69%) |
Dec 05, 2017 | 9.145 | 9.216 | 9.145 | 9.187 | 114,781 | +0.04(+0.46%) |
Dec 04, 2017 | 9.053 | 9.159 | 9.053 | 9.145 | 345,165 | +0.00(+0.00%) |