Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.809 | 8.809 | 8.646 | 8.663 | 397,957 | -0.15(-1.72%) |
Feb 27, 2018 | 8.955 | 8.983 | 8.792 | 8.814 | 417,629 | +0.13(+1.51%) |
Feb 26, 2018 | 8.740 | 8.813 | 8.648 | 8.683 | 756,633 | -0.00(-0.03%) |
Feb 23, 2018 | 8.672 | 8.745 | 8.637 | 8.686 | 275,272 | +0.08(+0.98%) |
Feb 22, 2018 | 8.583 | 8.602 | 354,558 | -0.07(-0.84%) | ||
Feb 21, 2018 | 8.791 | 8.791 | 8.661 | 8.675 | 289,656 | -0.12(-1.33%) |
Feb 20, 2018 | 8.805 | 8.808 | 8.710 | 8.791 | 692,669 | -0.01(-0.15%) |
Feb 16, 2018 | 8.805 | 8.805 | 8.805 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.751 | 8.826 | 8.715 | 8.805 | 389,860 | +0.11(+1.25%) |
Feb 14, 2018 | 8.737 | 8.805 | 8.667 | 8.696 | 294,145 | -0.05(-0.56%) |
Feb 13, 2018 | 8.724 | 8.751 | 8.640 | 8.745 | 341,443 | +0.05(+0.56%) |
Feb 12, 2018 | 8.780 | 8.816 | 8.618 | 8.696 | 478,459 | -0.01(-0.06%) |
Feb 09, 2018 | 8.675 | 8.715 | 8.493 | 8.702 | 588,777 | +0.03(+0.31%) |
Feb 08, 2018 | 8.778 | 8.794 | 8.666 | 8.675 | 364,022 | -0.02(-0.19%) |
Feb 07, 2018 | 8.862 | 8.929 | 8.664 | 8.691 | 767,285 | +0.03(+0.31%) |
Feb 06, 2018 | 8.664 | 8.820 | 8.594 | 8.664 | 911,256 | +0.07(+0.76%) |
Feb 05, 2018 | 8.650 | 8.696 | 8.512 | 8.599 | 462,141 | -0.11(-1.28%) |
Feb 02, 2018 | 8.916 | 8.957 | 8.653 | 8.710 | 478,588 | -0.30(-3.31%) |
Feb 01, 2018 | 9.011 | 9.019 | 8.892 | 9.008 | 269,063 | -0.05(-0.57%) |
Jan 31, 2018 | 8.929 | 9.065 | 8.929 | 9.059 | 383,803 | +0.15(+1.67%) |
Jan 30, 2018 | 9.016 | 9.016 | 8.846 | 8.910 | 286,316 | -0.14(-1.56%) |
Jan 29, 2018 | 9.114 | 9.190 | 9.013 | 9.051 | 357,976 | -0.08(-0.83%) |
Jan 26, 2018 | 9.070 | 9.146 | 9.062 | 9.127 | 410,283 | +0.05(+0.54%) |
Jan 25, 2018 | 9.084 | 9.141 | 9.041 | 9.078 | 128,002 | -0.02(-0.18%) |
Jan 24, 2018 | 9.116 | 9.133 | 9.000 | 9.095 | 501,274 | +0.05(+0.57%) |
Jan 23, 2018 | 8.975 | 9.049 | 8.940 | 9.043 | 429,293 | +0.06(+0.69%) |
Jan 22, 2018 | 9.046 | 9.059 | 8.973 | 8.981 | 237,570 | -0.02(-0.18%) |
Jan 19, 2018 | 9.059 | 9.073 | 8.986 | 8.997 | 273,430 | -0.06(-0.66%) |
Jan 18, 2018 | 9.103 | 9.103 | 9.030 | 9.057 | 210,093 | -0.04(-0.48%) |
Jan 17, 2018 | 9.005 | 9.152 | 8.954 | 9.100 | 623,208 | +0.11(+1.21%) |
Jan 16, 2018 | 9.062 | 9.104 | 8.973 | 8.992 | 518,686 | -0.02(-0.27%) |
Jan 12, 2018 | 9.016 | 9.016 | 9.016 | 0 | +0.01(+0.15%) | |
Jan 11, 2018 | 9.062 | 9.096 | 8.989 | 9.003 | 213,607 | -0.07(-0.72%) |
Jan 10, 2018 | 9.320 | 9.320 | 9.035 | 9.068 | 598,393 | -0.23(-2.51%) |
Jan 09, 2018 | 9.279 | 9.355 | 9.236 | 9.301 | 182,336 | +0.02(+0.20%) |
Jan 08, 2018 | 9.347 | 9.365 | 9.198 | 9.282 | 206,616 | -0.05(-0.58%) |
Jan 05, 2018 | 9.336 | 9.406 | 9.305 | 9.336 | 310,559 | +0.05(+0.53%) |
Jan 04, 2018 | 9.482 | 9.482 | 9.265 | 9.287 | 311,674 | -0.12(-1.30%) |
Jan 03, 2018 | 9.504 | 9.504 | 9.366 | 9.409 | 277,870 | -0.05(-0.54%) |
Jan 02, 2018 | 9.506 | 9.506 | 9.374 | 9.460 | 246,241 | +0.00(+0.03%) |
Dec 29, 2017 | 9.458 | 9.458 | 9.458 | 0 | +0.02(+0.20%) | |
Dec 28, 2017 | 9.352 | 9.439 | 9.320 | 9.439 | 158,022 | +0.11(+1.13%) |
Dec 27, 2017 | 9.339 | 9.390 | 9.320 | 9.333 | 234,488 | +0.08(+0.91%) |
Dec 26, 2017 | 9.271 | 9.313 | 9.236 | 9.249 | 57,261 | +0.00(+0.03%) |
Dec 22, 2017 | 9.211 | 9.259 | 9.168 | 9.246 | 356,872 | +0.02(+0.18%) |
Dec 21, 2017 | 9.274 | 9.344 | 9.227 | 9.230 | 207,930 | -0.02(-0.23%) |
Dec 20, 2017 | 9.431 | 9.431 | 9.244 | 9.252 | 335,205 | -0.11(-1.13%) |
Dec 19, 2017 | 9.482 | 9.489 | 9.341 | 9.357 | 296,946 | -0.11(-1.14%) |
Dec 18, 2017 | 9.339 | 9.574 | 9.314 | 9.466 | 386,317 | +0.16(+1.69%) |
Dec 15, 2017 | 9.376 | 9.395 | 9.272 | 9.309 | 545,162 | -0.08(-0.81%) |
Dec 14, 2017 | 9.257 | 9.431 | 9.202 | 9.385 | 282,997 | +0.15(+1.61%) |
Dec 13, 2017 | 9.030 | 9.303 | 9.030 | 9.236 | 350,435 | +0.20(+2.19%) |
Dec 12, 2017 | 8.927 | 9.059 | 8.891 | 9.038 | 251,268 | +0.11(+1.24%) |
Dec 11, 2017 | 8.832 | 8.951 | 8.832 | 8.927 | 184,919 | +0.08(+0.92%) |
Dec 08, 2017 | 8.753 | 8.900 | 8.734 | 8.845 | 396,453 | +0.10(+1.15%) |
Dec 07, 2017 | 8.702 | 8.761 | 8.699 | 8.745 | 186,208 | -0.00(-0.03%) |
Dec 06, 2017 | 8.894 | 8.894 | 8.734 | 8.748 | 212,921 | -0.13(-1.43%) |
Dec 05, 2017 | 8.813 | 8.959 | 8.808 | 8.875 | 273,873 | +0.03(+0.37%) |
Dec 04, 2017 | 8.975 | 8.989 | 8.837 | 8.843 | 293,956 | -0.13(-1.48%) |