Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.635 | 8.655 | 8.628 | 8.635 | 61,594 | +0.02(+0.23%) |
Feb 27, 2018 | 8.641 | 8.648 | 8.615 | 8.615 | 40,305 | -0.01(-0.08%) |
Feb 26, 2018 | 8.621 | 8.688 | 8.621 | 8.621 | 74,546 | -0.01(-0.08%) |
Feb 23, 2018 | 8.595 | 8.668 | 8.595 | 8.628 | 54,034 | +0.03(+0.39%) |
Feb 22, 2018 | 8.615 | 8.625 | 8.595 | 8.595 | 45,999 | -0.02(-0.23%) |
Feb 21, 2018 | 8.661 | 8.674 | 8.615 | 8.615 | 42,277 | -0.04(-0.46%) |
Feb 20, 2018 | 8.608 | 8.674 | 8.595 | 8.655 | 38,152 | +0.04(+0.46%) |
Feb 16, 2018 | 8.615 | 8.615 | 8.615 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 8.668 | 8.681 | 8.611 | 8.621 | 62,535 | -0.00(-0.02%) |
Feb 14, 2018 | 8.623 | 8.656 | 8.610 | 8.623 | 30,853 | -0.01(-0.10%) |
Feb 13, 2018 | 8.636 | 8.649 | 8.623 | 8.632 | 39,170 | -0.02(-0.28%) |
Feb 12, 2018 | 8.709 | 8.709 | 8.623 | 8.656 | 61,291 | -0.03(-0.38%) |
Feb 09, 2018 | 8.775 | 8.775 | 8.616 | 8.689 | 89,965 | -0.07(-0.76%) |
Feb 08, 2018 | 8.822 | 8.822 | 8.749 | 8.755 | 31,035 | -0.03(-0.38%) |
Feb 07, 2018 | 8.842 | 8.871 | 8.755 | 8.789 | 38,407 | -0.05(-0.60%) |
Feb 06, 2018 | 8.643 | 8.868 | 8.643 | 8.842 | 120,026 | +0.15(+1.68%) |
Feb 05, 2018 | 8.762 | 8.762 | 8.649 | 8.696 | 67,044 | -0.07(-0.83%) |
Feb 02, 2018 | 8.835 | 8.835 | 8.756 | 8.769 | 39,514 | -0.05(-0.53%) |
Feb 01, 2018 | 8.888 | 8.888 | 8.815 | 8.815 | 78,317 | -0.07(-0.82%) |
Jan 31, 2018 | 8.921 | 8.944 | 8.868 | 8.888 | 49,795 | +0.01(+0.07%) |
Jan 30, 2018 | 8.941 | 8.941 | 8.868 | 8.881 | 56,976 | -0.02(-0.26%) |
Jan 29, 2018 | 8.901 | 8.921 | 8.889 | 8.904 | 32,978 | +0.00(+0.03%) |
Jan 26, 2018 | 8.914 | 8.921 | 8.895 | 8.901 | 38,267 | +0.00(+0.00%) |
Jan 25, 2018 | 8.954 | 8.954 | 8.881 | 8.901 | 34,718 | -0.03(-0.30%) |
Jan 24, 2018 | 8.934 | 8.967 | 8.921 | 8.928 | 49,908 | +0.06(+0.67%) |
Jan 23, 2018 | 8.954 | 8.961 | 8.868 | 8.868 | 55,103 | -0.09(-1.04%) |
Jan 22, 2018 | 9.001 | 9.001 | 8.948 | 8.961 | 47,381 | +0.00(+0.00%) |
Jan 19, 2018 | 8.967 | 9.007 | 8.861 | 8.961 | 67,700 | +0.00(+0.00%) |
Jan 18, 2018 | 8.961 | 8.973 | 8.934 | 8.961 | 33,182 | +0.02(+0.28%) |
Jan 17, 2018 | 9.015 | 9.055 | 8.936 | 8.936 | 51,594 | -0.09(-1.02%) |
Jan 16, 2018 | 9.022 | 9.042 | 9.009 | 9.028 | 52,349 | +0.04(+0.44%) |
Jan 12, 2018 | 8.989 | 8.989 | 8.989 | 0 | -0.07(-0.80%) | |
Jan 11, 2018 | 9.055 | 9.087 | 9.055 | 9.061 | 38,188 | +0.01(+0.07%) |
Jan 10, 2018 | 9.075 | 9.101 | 9.028 | 9.055 | 68,832 | -0.02(-0.22%) |
Jan 09, 2018 | 9.140 | 9.147 | 9.075 | 9.075 | 62,885 | -0.03(-0.36%) |
Jan 08, 2018 | 9.160 | 9.160 | 9.107 | 9.107 | 32,372 | -0.04(-0.43%) |
Jan 05, 2018 | 9.121 | 9.160 | 9.114 | 9.147 | 22,940 | +0.01(+0.07%) |
Jan 04, 2018 | 9.140 | 9.180 | 9.127 | 9.140 | 72,492 | +0.04(+0.43%) |
Jan 03, 2018 | 9.167 | 9.167 | 9.101 | 9.101 | 51,285 | -0.03(-0.29%) |
Jan 02, 2018 | 9.147 | 9.147 | 9.101 | 9.127 | 36,446 | +0.02(+0.22%) |
Dec 29, 2017 | 9.107 | 9.107 | 9.107 | 0 | +0.07(+0.73%) | |
Dec 28, 2017 | 9.088 | 9.101 | 9.022 | 9.042 | 51,614 | -0.01(-0.15%) |
Dec 27, 2017 | 9.061 | 9.101 | 9.035 | 9.055 | 76,682 | +0.03(+0.37%) |
Dec 26, 2017 | 8.995 | 9.088 | 8.983 | 9.022 | 103,473 | +0.08(+0.88%) |
Dec 22, 2017 | 8.982 | 9.009 | 8.936 | 8.943 | 38,549 | +0.02(+0.22%) |
Dec 21, 2017 | 8.969 | 8.982 | 8.896 | 8.923 | 46,637 | -0.01(-0.17%) |
Dec 20, 2017 | 8.984 | 8.990 | 8.938 | 8.938 | 37,608 | -0.03(-0.37%) |
Dec 19, 2017 | 8.977 | 8.984 | 8.931 | 8.970 | 51,685 | +0.00(+0.00%) |
Dec 18, 2017 | 8.931 | 9.010 | 8.925 | 8.970 | 88,629 | +0.04(+0.44%) |
Dec 15, 2017 | 8.925 | 8.938 | 8.905 | 8.931 | 81,687 | +0.05(+0.52%) |
Dec 14, 2017 | 8.977 | 8.977 | 8.879 | 8.885 | 110,238 | -0.07(-0.81%) |
Dec 13, 2017 | 8.977 | 8.977 | 8.911 | 8.957 | 49,424 | -0.02(-0.22%) |
Dec 12, 2017 | 9.036 | 9.049 | 8.967 | 8.977 | 147,271 | -0.01(-0.15%) |
Dec 11, 2017 | 9.069 | 9.069 | 8.990 | 8.990 | 46,964 | -0.05(-0.51%) |
Dec 08, 2017 | 9.095 | 9.102 | 8.990 | 9.036 | 46,472 | -0.03(-0.29%) |
Dec 07, 2017 | 9.115 | 9.115 | 9.049 | 9.062 | 18,172 | -0.03(-0.29%) |
Dec 06, 2017 | 9.128 | 9.148 | 9.069 | 9.089 | 21,793 | -0.02(-0.25%) |
Dec 05, 2017 | 9.089 | 9.121 | 9.060 | 9.111 | 24,958 | +0.06(+0.61%) |
Dec 04, 2017 | 9.036 | 9.095 | 9.036 | 9.056 | 39,729 | +0.01(+0.12%) |