Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.770 | 8.949 | 8.406 | 8.857 | 1,769,411 | -0.43(-4.67%) |
Feb 27, 2018 | 9.323 | 9.356 | 9.263 | 9.290 | 478,185 | -0.01(-0.12%) |
Feb 26, 2018 | 9.166 | 9.312 | 9.019 | 9.301 | 361,187 | +0.18(+2.02%) |
Feb 23, 2018 | 8.981 | 9.139 | 8.938 | 9.117 | 307,834 | +0.16(+1.76%) |
Feb 22, 2018 | 8.922 | 8.960 | 638,490 | -0.14(-1.49%) | ||
Feb 21, 2018 | 9.101 | 9.149 | 9.063 | 9.095 | 149,574 | +0.03(+0.30%) |
Feb 20, 2018 | 9.204 | 9.208 | 9.052 | 9.068 | 287,021 | -0.16(-1.76%) |
Feb 16, 2018 | 9.231 | 9.231 | 9.231 | 0 | -0.02(-0.23%) | |
Feb 15, 2018 | 9.296 | 9.323 | 9.112 | 9.253 | 510,647 | +0.01(+0.06%) |
Feb 14, 2018 | 9.215 | 9.280 | 9.185 | 9.247 | 319,279 | +0.03(+0.29%) |
Feb 13, 2018 | 9.052 | 9.274 | 9.003 | 9.220 | 326,267 | +0.17(+1.92%) |
Feb 12, 2018 | 9.198 | 9.263 | 9.003 | 9.046 | 591,543 | -0.11(-1.18%) |
Feb 09, 2018 | 9.166 | 9.242 | 8.591 | 9.155 | 1,180,409 | +0.07(+0.78%) |
Feb 08, 2018 | 9.372 | 9.383 | 9.076 | 9.084 | 452,120 | -0.25(-2.73%) |
Feb 07, 2018 | 9.296 | 9.356 | 9.296 | 9.339 | 419,299 | +0.05(+0.53%) |
Feb 06, 2018 | 8.971 | 9.339 | 8.971 | 9.290 | 439,276 | +0.04(+0.41%) |
Feb 05, 2018 | 9.464 | 9.524 | 9.117 | 9.253 | 513,391 | -0.24(-2.51%) |
Feb 02, 2018 | 9.491 | 9.632 | 9.464 | 9.491 | 321,857 | -0.08(-0.79%) |
Feb 01, 2018 | 9.800 | 9.811 | 9.524 | 9.567 | 522,394 | -0.22(-2.27%) |
Jan 31, 2018 | 9.665 | 9.817 | 9.654 | 9.789 | 426,106 | +0.13(+1.35%) |
Jan 30, 2018 | 9.795 | 9.817 | 9.627 | 9.659 | 777,027 | -0.21(-2.14%) |
Jan 29, 2018 | 9.806 | 9.947 | 9.806 | 9.871 | 489,351 | -0.07(-0.71%) |
Jan 26, 2018 | 9.817 | 10.03 | 9.754 | 9.941 | 665,998 | +0.18(+1.83%) |
Jan 25, 2018 | 9.752 | 9.784 | 9.681 | 9.762 | 367,367 | +0.05(+0.50%) |
Jan 24, 2018 | 9.838 | 9.898 | 9.638 | 9.714 | 803,077 | -0.14(-1.43%) |
Jan 23, 2018 | 9.795 | 9.860 | 9.659 | 9.855 | 851,222 | +0.05(+0.50%) |
Jan 22, 2018 | 9.762 | 9.833 | 9.659 | 9.806 | 935,561 | +0.07(+0.72%) |
Jan 19, 2018 | 9.974 | 9.979 | 9.730 | 9.735 | 639,229 | -0.16(-1.64%) |
Jan 18, 2018 | 9.974 | 9.979 | 9.659 | 9.898 | 1,382,298 | -0.07(-0.71%) |
Jan 17, 2018 | 9.925 | 10.02 | 9.768 | 9.968 | 843,565 | -0.02(-0.16%) |
Jan 16, 2018 | 10.11 | 10.15 | 9.974 | 9.985 | 1,308,436 | -0.08(-0.75%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.974 | 10.14 | 9.898 | 10.09 | 8,495,096 | -0.62(-5.77%) |
Jan 10, 2018 | 10.92 | 10.66 | 10.71 | 297,800 | -0.14(-1.25%) | |
Jan 09, 2018 | 10.79 | 10.87 | 10.77 | 10.84 | 147,022 | +0.09(+0.86%) |
Jan 08, 2018 | 10.85 | 10.85 | 10.72 | 10.75 | 91,930 | -0.10(-0.90%) |
Jan 05, 2018 | 10.85 | 10.87 | 10.77 | 10.85 | 118,002 | -0.01(-0.10%) |
Jan 04, 2018 | 10.77 | 10.89 | 10.75 | 10.86 | 217,212 | +0.09(+0.86%) |
Jan 03, 2018 | 10.76 | 10.79 | 10.68 | 10.77 | 183,773 | -0.02(-0.15%) |
Jan 02, 2018 | 10.77 | 10.80 | 10.67 | 10.78 | 193,267 | -0.03(-0.25%) |
Dec 29, 2017 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 10.85 | 10.88 | 10.66 | 10.84 | 346,857 | +0.02(+0.15%) |
Dec 27, 2017 | 10.68 | 10.86 | 10.58 | 10.83 | 285,377 | +0.10(+0.96%) |
Dec 26, 2017 | 10.83 | 10.87 | 10.71 | 10.72 | 317,610 | -0.12(-1.15%) |
Dec 22, 2017 | 10.71 | 10.87 | 10.70 | 10.85 | 327,974 | +0.09(+0.81%) |
Dec 21, 2017 | 10.48 | 10.78 | 10.47 | 10.76 | 319,930 | +0.33(+3.17%) |
Dec 20, 2017 | 10.21 | 10.56 | 10.17 | 10.43 | 174,414 | +0.20(+1.91%) |
Dec 19, 2017 | 10.29 | 10.36 | 10.17 | 10.23 | 419,005 | +0.01(+0.05%) |
Dec 18, 2017 | 9.979 | 10.24 | 9.882 | 10.23 | 338,691 | +0.35(+3.51%) |
Dec 15, 2017 | 10.03 | 10.03 | 9.844 | 9.882 | 1,096,614 | -0.17(-1.73%) |
Dec 14, 2017 | 10.08 | 10.08 | 9.983 | 10.06 | 316,541 | +0.01(+0.05%) |
Dec 13, 2017 | 9.947 | 10.07 | 9.941 | 10.05 | 570,722 | +0.09(+0.93%) |
Dec 12, 2017 | 9.844 | 10.09 | 9.844 | 9.958 | 753,052 | +0.15(+1.55%) |
Dec 11, 2017 | 9.882 | 9.893 | 9.735 | 9.806 | 530,973 | -0.07(-0.71%) |
Dec 08, 2017 | 9.893 | 9.925 | 9.762 | 9.876 | 158,682 | +0.01(+0.11%) |
Dec 07, 2017 | 9.784 | 9.979 | 9.762 | 9.865 | 468,446 | +0.12(+1.28%) |
Dec 06, 2017 | 9.817 | 9.822 | 9.703 | 9.741 | 194,945 | -0.10(-1.05%) |
Dec 05, 2017 | 9.898 | 10.09 | 9.844 | 9.844 | 337,186 | -0.04(-0.38%) |
Dec 04, 2017 | 9.865 | 9.882 | 9.855 | 9.882 | 297,157 | +0.05(+0.55%) |