Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.106 | 9.106 | 9.048 | 9.065 | 134,587 | +0.02(+0.19%) |
Feb 27, 2018 | 9.153 | 9.153 | 9.030 | 9.048 | 242,476 | -0.06(-0.70%) |
Feb 26, 2018 | 9.129 | 9.208 | 9.112 | 9.112 | 80,785 | -0.02(-0.19%) |
Feb 23, 2018 | 9.106 | 9.135 | 9.101 | 9.129 | 171,925 | +0.05(+0.58%) |
Feb 22, 2018 | 9.094 | 9.094 | 9.077 | 9.077 | 67,585 | -0.01(-0.06%) |
Feb 21, 2018 | 9.048 | 9.141 | 9.048 | 9.083 | 329,584 | +0.02(+0.26%) |
Feb 20, 2018 | 9.129 | 9.135 | 9.053 | 9.059 | 48,226 | -0.07(-0.77%) |
Feb 16, 2018 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.141 | 9.142 | 9.083 | 9.129 | 47,127 | -0.04(-0.38%) |
Feb 14, 2018 | 9.071 | 9.164 | 9.071 | 9.164 | 225,185 | +0.09(+0.96%) |
Feb 13, 2018 | 9.118 | 9.147 | 9.071 | 9.077 | 96,118 | -0.03(-0.32%) |
Feb 12, 2018 | 9.152 | 9.152 | 9.060 | 9.106 | 59,874 | +0.03(+0.38%) |
Feb 09, 2018 | 9.077 | 9.077 | 9.007 | 9.071 | 103,113 | +0.00(+0.00%) |
Feb 08, 2018 | 9.129 | 9.129 | 9.048 | 9.071 | 53,758 | -0.06(-0.64%) |
Feb 07, 2018 | 9.002 | 9.129 | 8.996 | 9.129 | 91,029 | +0.09(+1.03%) |
Feb 06, 2018 | 8.915 | 9.045 | 8.915 | 9.036 | 105,582 | +0.04(+0.45%) |
Feb 05, 2018 | 9.083 | 9.083 | 8.984 | 8.996 | 148,010 | -0.10(-1.08%) |
Feb 02, 2018 | 9.077 | 9.094 | 9.042 | 9.094 | 99,780 | +0.02(+0.19%) |
Feb 01, 2018 | 9.048 | 9.089 | 9.036 | 9.077 | 105,106 | +0.04(+0.45%) |
Jan 31, 2018 | 9.054 | 9.083 | 9.014 | 9.036 | 265,990 | +0.04(+0.45%) |
Jan 30, 2018 | 9.048 | 9.048 | 8.996 | 8.996 | 335,923 | -0.07(-0.77%) |
Jan 29, 2018 | 9.106 | 9.123 | 9.048 | 9.065 | 97,632 | -0.06(-0.70%) |
Jan 26, 2018 | 9.135 | 9.164 | 9.094 | 9.129 | 82,067 | -0.02(-0.19%) |
Jan 25, 2018 | 9.152 | 9.152 | 9.106 | 9.147 | 90,105 | +0.01(+0.06%) |
Jan 24, 2018 | 9.147 | 9.152 | 9.106 | 9.141 | 173,191 | +0.02(+0.25%) |
Jan 23, 2018 | 9.083 | 9.118 | 9.054 | 9.118 | 90,870 | +0.04(+0.45%) |
Jan 22, 2018 | 9.054 | 9.077 | 9.036 | 9.077 | 212,808 | +0.02(+0.26%) |
Jan 19, 2018 | 9.031 | 9.054 | 8.996 | 9.054 | 189,647 | +0.02(+0.19%) |
Jan 18, 2018 | 9.071 | 9.071 | 9.007 | 9.036 | 313,140 | -0.03(-0.38%) |
Jan 17, 2018 | 9.036 | 9.100 | 9.019 | 9.071 | 287,818 | +0.03(+0.32%) |
Jan 16, 2018 | 9.077 | 9.100 | 9.042 | 9.042 | 105,532 | -0.02(-0.25%) |
Jan 12, 2018 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.025 | 9.071 | 9.025 | 9.065 | 146,818 | +0.04(+0.44%) |
Jan 10, 2018 | 9.036 | 9.036 | 9.008 | 9.025 | 98,290 | -0.03(-0.32%) |
Jan 09, 2018 | 9.060 | 9.077 | 9.042 | 9.054 | 101,992 | -0.03(-0.32%) |
Jan 08, 2018 | 9.094 | 9.125 | 9.065 | 9.083 | 98,026 | -0.01(-0.06%) |
Jan 05, 2018 | 9.123 | 9.123 | 9.071 | 9.088 | 54,257 | -0.02(-0.19%) |
Jan 04, 2018 | 9.134 | 9.152 | 9.071 | 9.106 | 82,772 | -0.01(-0.13%) |
Jan 03, 2018 | 9.088 | 9.123 | 9.072 | 9.117 | 74,677 | +0.02(+0.25%) |
Jan 02, 2018 | 9.117 | 9.117 | 9.048 | 9.094 | 67,440 | +0.02(+0.19%) |
Dec 29, 2017 | 9.077 | 9.077 | 9.077 | 0 | +0.02(+0.25%) | |
Dec 28, 2017 | 9.065 | 9.065 | 9.013 | 9.054 | 53,393 | +0.01(+0.06%) |
Dec 27, 2017 | 9.025 | 9.048 | 9.011 | 9.048 | 103,571 | +0.02(+0.19%) |
Dec 26, 2017 | 8.985 | 9.031 | 8.985 | 9.031 | 50,492 | +0.03(+0.38%) |
Dec 22, 2017 | 8.967 | 8.996 | 8.941 | 8.996 | 371,270 | +0.05(+0.52%) |
Dec 21, 2017 | 8.950 | 8.967 | 8.938 | 8.950 | 273,417 | +0.00(+0.05%) |
Dec 20, 2017 | 8.921 | 8.972 | 8.921 | 8.946 | 183,261 | -0.01(-0.11%) |
Dec 19, 2017 | 8.950 | 8.956 | 8.893 | 8.956 | 102,701 | +0.01(+0.06%) |
Dec 18, 2017 | 8.956 | 8.979 | 8.921 | 8.950 | 206,619 | -0.02(-0.25%) |
Dec 15, 2017 | 8.950 | 8.973 | 8.933 | 8.973 | 97,255 | +0.03(+0.32%) |
Dec 14, 2017 | 8.950 | 8.984 | 8.933 | 8.944 | 155,134 | -0.02(-0.19%) |
Dec 13, 2017 | 8.979 | 8.997 | 8.944 | 8.961 | 108,436 | -0.02(-0.25%) |
Dec 12, 2017 | 8.984 | 9.007 | 8.944 | 8.984 | 122,514 | -0.02(-0.19%) |
Dec 11, 2017 | 8.956 | 9.024 | 8.956 | 9.001 | 107,410 | +0.04(+0.45%) |
Dec 08, 2017 | 8.990 | 8.996 | 8.921 | 8.961 | 518,729 | -0.02(-0.19%) |
Dec 07, 2017 | 8.984 | 9.001 | 8.956 | 8.979 | 74,210 | -0.04(-0.44%) |
Dec 06, 2017 | 9.007 | 9.070 | 8.984 | 9.019 | 73,434 | -0.01(-0.06%) |
Dec 05, 2017 | 9.013 | 9.053 | 9.013 | 9.024 | 62,114 | -0.01(-0.13%) |
Dec 04, 2017 | 8.996 | 9.047 | 8.956 | 9.036 | 109,660 | +0.07(+0.77%) |