Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.240 | 9.760 | 9.230 | 9.230 | 72,146 | +0.07(+0.76%) |
Feb 27, 2018 | 9.100 | 9.290 | 9.000 | 9.160 | 158,804 | +0.12(+1.33%) |
Feb 26, 2018 | 8.760 | 9.040 | 8.760 | 9.040 | 12,654 | +0.40(+4.63%) |
Feb 23, 2018 | 8.900 | 8.980 | 8.564 | 8.640 | 4,679 | -0.15(-1.71%) |
Feb 22, 2018 | 8.590 | 9.000 | 8.160 | 8.790 | 15,049 | +0.28(+3.29%) |
Feb 21, 2018 | 8.580 | 8.668 | 8.260 | 8.510 | 1,382 | +0.00(+0.00%) |
Feb 20, 2018 | 8.930 | 9.000 | 8.158 | 8.510 | 5,755 | -0.39(-4.38%) |
Feb 16, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.70(+8.54%) | |
Feb 15, 2018 | 8.500 | 8.920 | 8.000 | 8.200 | 29,653 | -0.20(-2.38%) |
Feb 14, 2018 | 8.510 | 8.580 | 7.960 | 8.400 | 6,914 | -0.09(-1.06%) |
Feb 13, 2018 | 8.950 | 8.950 | 8.100 | 8.490 | 22,717 | -0.39(-4.39%) |
Feb 12, 2018 | 8.250 | 8.990 | 7.620 | 8.880 | 17,205 | +0.69(+8.42%) |
Feb 09, 2018 | 7.980 | 8.754 | 7.736 | 8.190 | 14,148 | -0.53(-6.08%) |
Feb 08, 2018 | 9.060 | 9.060 | 8.640 | 8.720 | 1,612 | -0.27(-3.00%) |
Feb 07, 2018 | 9.400 | 9.400 | 8.900 | 8.990 | 17,779 | +0.49(+5.76%) |
Feb 06, 2018 | 8.590 | 9.112 | 8.180 | 8.500 | 14,348 | -0.60(-6.59%) |
Feb 05, 2018 | 9.030 | 9.100 | 8.443 | 9.100 | 904 | +0.10(+1.11%) |
Feb 02, 2018 | 8.430 | 9.198 | 8.290 | 9.000 | 8,017 | +0.64(+7.66%) |
Feb 01, 2018 | 8.875 | 9.000 | 8.360 | 8.360 | 10,399 | -0.79(-8.63%) |
Jan 31, 2018 | 8.770 | 9.150 | 8.770 | 9.150 | 6,467 | +0.38(+4.33%) |
Jan 30, 2018 | 8.990 | 9.080 | 8.770 | 8.770 | 13,952 | -0.22(-2.45%) |
Jan 29, 2018 | 8.684 | 8.990 | 8.684 | 8.990 | 7,577 | +0.02(+0.22%) |
Jan 26, 2018 | 8.960 | 9.005 | 8.940 | 8.970 | 6,869 | -0.06(-0.66%) |
Jan 25, 2018 | 9.010 | 9.040 | 8.320 | 9.030 | 2,178 | -0.06(-0.61%) |
Jan 24, 2018 | 8.760 | 9.085 | 8.760 | 9.085 | 6,815 | +0.21(+2.31%) |
Jan 23, 2018 | 8.900 | 8.945 | 8.880 | 8.880 | 5,704 | +0.00(+0.00%) |
Jan 22, 2018 | 8.860 | 9.000 | 8.800 | 8.880 | 7,771 | -0.16(-1.77%) |
Jan 19, 2018 | 9.000 | 9.050 | 9.000 | 9.040 | 2,044 | +0.08(+0.89%) |
Jan 18, 2018 | 8.660 | 9.200 | 8.660 | 8.960 | 16,156 | -0.09(-0.99%) |
Jan 17, 2018 | 8.890 | 9.350 | 8.800 | 9.050 | 6,291 | +0.10(+1.12%) |
Jan 16, 2018 | 9.080 | 9.080 | 8.730 | 8.950 | 9,092 | -0.06(-0.67%) |
Jan 12, 2018 | 9.010 | 9.010 | 9.010 | 0 | -0.11(-1.23%) | |
Jan 11, 2018 | 9.210 | 9.210 | 9.123 | 9.123 | 441 | -0.19(-2.01%) |
Jan 10, 2018 | 9.310 | 8.959 | 9.310 | 5,995 | +0.32(+3.53%) | |
Jan 09, 2018 | 9.330 | 9.330 | 8.800 | 8.992 | 9,086 | -0.16(-1.72%) |
Jan 08, 2018 | 9.410 | 9.445 | 9.150 | 9.150 | 23,268 | -0.13(-1.40%) |
Jan 05, 2018 | 8.950 | 9.500 | 8.950 | 9.280 | 10,817 | +0.33(+3.69%) |
Jan 04, 2018 | 9.140 | 9.140 | 8.930 | 8.950 | 13,983 | -0.13(-1.43%) |
Jan 03, 2018 | 8.780 | 9.490 | 8.780 | 9.080 | 16,754 | -0.22(-2.37%) |
Jan 02, 2018 | 9.330 | 8.770 | 9.300 | 3,177 | +0.37(+4.14%) | |
Dec 29, 2017 | 8.930 | 8.930 | 8.930 | 0 | +0.03(+0.28%) | |
Dec 28, 2017 | 8.760 | 9.050 | 8.760 | 8.905 | 5,573 | -0.10(-1.06%) |
Dec 27, 2017 | 8.885 | 9.040 | 8.885 | 9.000 | 26,680 | +0.07(+0.78%) |
Dec 26, 2017 | 9.270 | 9.270 | 8.760 | 8.930 | 47,350 | -0.47(-5.00%) |
Dec 22, 2017 | 9.250 | 9.400 | 9.240 | 9.400 | 14,953 | +0.20(+2.17%) |
Dec 21, 2017 | 8.910 | 9.340 | 8.630 | 9.200 | 19,560 | +0.11(+1.21%) |
Dec 20, 2017 | 8.770 | 9.135 | 8.770 | 9.090 | 14,734 | -0.10(-1.09%) |
Dec 19, 2017 | 8.977 | 9.300 | 8.790 | 9.190 | 20,793 | -0.16(-1.71%) |
Dec 18, 2017 | 9.200 | 9.400 | 8.879 | 9.350 | 9,532 | +0.11(+1.19%) |
Dec 15, 2017 | 9.510 | 9.970 | 9.030 | 9.240 | 7,957 | +0.19(+2.10%) |
Dec 14, 2017 | 9.190 | 9.440 | 9.050 | 9.050 | 17,223 | -0.35(-3.72%) |
Dec 13, 2017 | 9.240 | 9.800 | 9.030 | 9.400 | 12,812 | +0.05(+0.53%) |
Dec 12, 2017 | 9.470 | 9.470 | 9.000 | 9.350 | 9,841 | -0.26(-2.71%) |
Dec 11, 2017 | 9.250 | 9.860 | 9.210 | 9.610 | 11,262 | +0.50(+5.49%) |
Dec 08, 2017 | 9.000 | 9.380 | 9.000 | 9.110 | 61,801 | +0.11(+1.22%) |
Dec 07, 2017 | 9.120 | 9.330 | 8.880 | 9.000 | 106,250 | +0.01(+0.11%) |
Dec 06, 2017 | 9.510 | 9.510 | 8.840 | 8.990 | 59,839 | -0.52(-5.47%) |
Dec 05, 2017 | 9.690 | 9.740 | 9.460 | 9.510 | 29,015 | -0.24(-2.46%) |
Dec 04, 2017 | 10.28 | 10.28 | 9.630 | 9.750 | 21,448 | -0.62(-5.98%) |