Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.779 | 8.808 | 8.559 | 8.573 | 14,413,486 | -0.21(-2.39%) |
Feb 27, 2018 | 8.960 | 9.032 | 8.764 | 8.784 | 10,401,496 | -0.20(-2.23%) |
Feb 26, 2018 | 8.980 | 9.013 | 8.899 | 8.984 | 7,834,760 | +0.07(+0.74%) |
Feb 23, 2018 | 8.842 | 8.946 | 8.838 | 8.918 | 5,730,620 | +0.11(+1.29%) |
Feb 22, 2018 | 8.804 | 7,040,438 | +0.00(+0.05%) | |||
Feb 21, 2018 | 8.923 | 9.022 | 8.800 | 8.800 | 8,813,273 | -0.11(-1.27%) |
Feb 20, 2018 | 9.159 | 9.183 | 8.890 | 8.913 | 8,722,112 | -0.27(-2.89%) |
Feb 16, 2018 | 9.178 | 9.178 | 9.178 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.155 | 8.932 | 9.112 | 7,573,837 | +0.18(+2.01%) | |
Feb 14, 2018 | 8.923 | 8.991 | 8.899 | 8.932 | 6,583,638 | -0.03(-0.37%) |
Feb 13, 2018 | 8.909 | 8.994 | 8.833 | 8.965 | 5,406,386 | +0.04(+0.42%) |
Feb 12, 2018 | 8.842 | 8.930 | 8.788 | 8.928 | 8,563,473 | +0.13(+1.51%) |
Feb 09, 2018 | 8.800 | 8.885 | 8.698 | 8.795 | 13,430,952 | +0.05(+0.54%) |
Feb 08, 2018 | 8.923 | 8.733 | 8.748 | 10,536,900 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.857 | 8.961 | 8.795 | 8.795 | 11,927,733 | -0.05(-0.54%) |
Feb 06, 2018 | 8.530 | 8.932 | 8.492 | 8.842 | 20,265,782 | +0.13(+1.47%) |
Feb 05, 2018 | 8.710 | 8.733 | 8.525 | 8.715 | 17,420,092 | -0.03(-0.38%) |
Feb 02, 2018 | 8.909 | 8.932 | 8.738 | 8.748 | 13,522,225 | -0.16(-1.75%) |
Feb 01, 2018 | 8.828 | 9.079 | 8.809 | 8.904 | 12,721,667 | +0.01(+0.11%) |
Jan 31, 2018 | 9.055 | 9.107 | 8.790 | 8.894 | 16,936,352 | -0.15(-1.62%) |
Jan 30, 2018 | 8.984 | 9.041 | 8.980 | 9.041 | 14,579,232 | +0.04(+0.47%) |
Jan 29, 2018 | 9.135 | 9.153 | 8.961 | 8.999 | 21,200,870 | -0.15(-1.69%) |
Jan 26, 2018 | 9.200 | 9.224 | 9.083 | 9.153 | 9,277,536 | -0.04(-0.41%) |
Jan 25, 2018 | 9.261 | 9.261 | 9.195 | 9.191 | 7,836,712 | -0.06(-0.61%) |
Jan 24, 2018 | 9.256 | 9.266 | 9.186 | 9.247 | 6,024,175 | +0.01(+0.15%) |
Jan 23, 2018 | 9.135 | 9.252 | 9.135 | 9.233 | 6,443,195 | +0.10(+1.08%) |
Jan 22, 2018 | 9.214 | 9.125 | 9.135 | 6,149,131 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.041 | 9.195 | 9.041 | 9.181 | 9,512,409 | +0.14(+1.50%) |
Jan 18, 2018 | 9.158 | 9.184 | 9.041 | 9.045 | 7,284,814 | -0.13(-1.43%) |
Jan 17, 2018 | 9.135 | 9.219 | 9.130 | 9.177 | 6,073,190 | +0.04(+0.46%) |
Jan 16, 2018 | 9.191 | 9.247 | 9.130 | 9.135 | 9,797,441 | -0.05(-0.56%) |
Jan 12, 2018 | 9.186 | 9.186 | 9.186 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.177 | 9.275 | 9.169 | 9.266 | 6,323,710 | +0.05(+0.51%) |
Jan 10, 2018 | 9.261 | 9.069 | 9.219 | 12,985,492 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.331 | 9.355 | 9.252 | 9.275 | 7,850,143 | -0.04(-0.45%) |
Jan 08, 2018 | 9.308 | 9.346 | 9.261 | 9.317 | 6,666,642 | +0.01(+0.10%) |
Jan 05, 2018 | 9.256 | 9.327 | 9.224 | 9.308 | 7,398,527 | +0.06(+0.66%) |
Jan 04, 2018 | 9.210 | 9.280 | 9.163 | 9.247 | 8,135,496 | +0.05(+0.51%) |
Jan 03, 2018 | 9.346 | 9.406 | 9.191 | 9.200 | 9,691,651 | -0.15(-1.60%) |
Jan 02, 2018 | 9.500 | 9.500 | 9.294 | 9.350 | 10,949,858 | -0.12(-1.24%) |
Dec 29, 2017 | 9.467 | 9.467 | 9.467 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.444 | 9.538 | 9.383 | 9.538 | 5,057,401 | +0.12(+1.24%) |
Dec 27, 2017 | 9.421 | 9.467 | 9.374 | 9.421 | 4,785,993 | +0.02(+0.25%) |
Dec 26, 2017 | 9.402 | 9.453 | 9.379 | 9.397 | 5,017,772 | +0.00(+0.00%) |
Dec 22, 2017 | 9.383 | 9.425 | 9.360 | 9.397 | 4,758,136 | +0.01(+0.15%) |
Dec 21, 2017 | 9.374 | 9.425 | 9.346 | 9.383 | 4,907,892 | +0.03(+0.30%) |
Dec 20, 2017 | 9.323 | 9.388 | 9.239 | 9.355 | 9,124,860 | +0.05(+0.55%) |
Dec 19, 2017 | 9.537 | 9.579 | 9.309 | 9.304 | 14,292,925 | -0.23(-2.39%) |
Dec 18, 2017 | 9.616 | 9.685 | 9.504 | 9.532 | 12,551,388 | -0.06(-0.58%) |
Dec 15, 2017 | 9.518 | 9.630 | 9.504 | 9.588 | 11,514,725 | +0.10(+1.03%) |
Dec 14, 2017 | 9.458 | 9.500 | 9.421 | 9.490 | 7,513,086 | +0.05(+0.54%) |
Dec 13, 2017 | 9.425 | 9.546 | 9.393 | 9.439 | 9,367,612 | +0.01(+0.15%) |
Dec 12, 2017 | 9.411 | 9.462 | 9.404 | 9.425 | 5,640,157 | -0.01(-0.15%) |
Dec 11, 2017 | 9.462 | 9.472 | 9.407 | 9.439 | 6,058,942 | -0.03(-0.29%) |
Dec 08, 2017 | 9.504 | 9.504 | 9.383 | 9.467 | 7,314,385 | -0.01(-0.15%) |
Dec 07, 2017 | 9.407 | 9.500 | 9.402 | 9.481 | 6,728,290 | +0.07(+0.69%) |
Dec 06, 2017 | 9.439 | 9.476 | 9.356 | 9.416 | 8,155,159 | -0.05(-0.49%) |
Dec 05, 2017 | 9.444 | 9.444 | 9.374 | 9.462 | 7,840,509 | +0.02(+0.20%) |
Dec 04, 2017 | 9.374 | 9.481 | 9.355 | 9.444 | 14,753,497 | +0.14(+1.50%) |