Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.000 | 9.000 | 8.800 | 8.850 | 5,373 | -0.10(-1.12%) |
Feb 27, 2018 | 8.800 | 9.000 | 8.800 | 8.950 | 3,031 | +0.05(+0.56%) |
Feb 26, 2018 | 8.951 | 8.951 | 8.800 | 8.900 | 5,236 | -0.07(-0.75%) |
Feb 23, 2018 | 8.900 | 9.300 | 8.900 | 8.967 | 5,985 | +0.12(+1.32%) |
Feb 22, 2018 | 8.800 | 8.950 | 8.800 | 8.850 | 16,573 | +0.10(+1.14%) |
Feb 21, 2018 | 8.700 | 9.110 | 8.700 | 8.750 | 1,242 | +0.05(+0.57%) |
Feb 20, 2018 | 8.700 | 8.750 | 8.700 | 8.700 | 2,621 | -0.03(-0.29%) |
Feb 16, 2018 | 8.725 | 8.725 | 8.725 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 8.733 | 8.733 | 8.667 | 8.733 | 560 | +0.03(+0.38%) |
Feb 14, 2018 | 8.500 | 8.700 | 8.500 | 8.700 | 853 | +0.10(+1.16%) |
Feb 13, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 557 | +0.10(+1.18%) |
Feb 12, 2018 | 8.600 | 9.300 | 8.450 | 8.500 | 7,646 | -0.05(-0.58%) |
Feb 09, 2018 | 8.370 | 8.550 | 8.300 | 8.550 | 14,667 | +0.05(+0.58%) |
Feb 08, 2018 | 8.550 | 8.550 | 8.450 | 8.500 | 561 | -0.00(-0.00%) |
Feb 07, 2018 | 8.550 | 8.450 | 8.500 | 2,608 | -0.05(-0.58%) | |
Feb 06, 2018 | 8.500 | 8.550 | 8.450 | 8.550 | 5,589 | +0.05(+0.59%) |
Feb 05, 2018 | 9.000 | 8.400 | 8.500 | 13,630 | -0.50(-5.56%) | |
Feb 02, 2018 | 9.150 | 9.150 | 9.000 | 9.000 | 7,381 | -0.20(-2.21%) |
Feb 01, 2018 | 9.100 | 9.203 | 9.100 | 9.203 | 3,609 | +0.15(+1.69%) |
Jan 31, 2018 | 9.150 | 9.150 | 9.050 | 9.050 | 2,006 | +0.02(+0.21%) |
Jan 30, 2018 | 9.000 | 9.000 | 8.950 | 9.031 | 2,671 | +0.03(+0.34%) |
Jan 29, 2018 | 9.100 | 9.200 | 8.950 | 9.000 | 19,855 | -0.23(-2.49%) |
Jan 26, 2018 | 9.250 | 9.250 | 9.180 | 9.230 | 1,516 | -0.04(-0.49%) |
Jan 25, 2018 | 9.331 | 9.331 | 9.250 | 9.275 | 1,374 | -0.03(-0.27%) |
Jan 24, 2018 | 9.350 | 9.350 | 9.265 | 9.300 | 2,423 | -0.01(-0.13%) |
Jan 23, 2018 | 9.200 | 9.400 | 9.178 | 9.312 | 7,670 | +0.16(+1.78%) |
Jan 22, 2018 | 9.100 | 9.150 | 9.076 | 9.150 | 9,734 | +0.05(+0.55%) |
Jan 19, 2018 | 9.082 | 9.100 | 9.081 | 9.100 | 2,372 | +0.00(+0.00%) |
Jan 18, 2018 | 9.000 | 9.100 | 9.000 | 9.100 | 755 | +0.07(+0.83%) |
Jan 17, 2018 | 9.050 | 9.050 | 9.000 | 9.025 | 1,800 | -0.03(-0.28%) |
Jan 16, 2018 | 9.050 | 9.050 | 9.000 | 9.050 | 7,393 | +0.00(+0.00%) |
Jan 12, 2018 | 9.050 | 9.050 | 9.050 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 9.100 | 9.100 | 8.944 | 9.031 | 39,045 | +0.03(+0.35%) |
Jan 10, 2018 | 8.950 | 9.050 | 8.875 | 9.000 | 5,241 | +0.05(+0.54%) |
Jan 09, 2018 | 9.000 | 9.050 | 8.950 | 8.952 | 5,462 | -0.10(-1.09%) |
Jan 08, 2018 | 9.000 | 9.100 | 9.000 | 9.050 | 6,234 | +0.05(+0.56%) |
Jan 05, 2018 | 9.081 | 9.200 | 9.000 | 9.000 | 6,853 | -0.05(-0.55%) |
Jan 04, 2018 | 8.750 | 9.050 | 8.750 | 9.050 | 33,309 | +0.15(+1.69%) |
Jan 03, 2018 | 8.950 | 9.016 | 8.900 | 8.900 | 10,037 | +0.00(+0.00%) |
Jan 02, 2018 | 9.000 | 8.900 | 8.900 | 5,032 | -0.10(-1.11%) | |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Dec 28, 2017 | 8.900 | 8.900 | 8.850 | 8.900 | 3,610 | +0.05(+0.56%) |
Dec 27, 2017 | 8.855 | 8.900 | 8.760 | 8.850 | 1,876 | +0.20(+2.31%) |
Dec 26, 2017 | 8.750 | 8.950 | 8.650 | 8.650 | 10,695 | -0.25(-2.81%) |
Dec 22, 2017 | 8.800 | 8.900 | 8.650 | 8.900 | 3,896 | +0.10(+1.14%) |
Dec 21, 2017 | 8.950 | 9.000 | 8.500 | 8.800 | 23,580 | -0.10(-1.12%) |
Dec 20, 2017 | 8.750 | 9.150 | 8.450 | 8.900 | 33,573 | +0.10(+1.14%) |
Dec 19, 2017 | 8.850 | 8.850 | 8.550 | 8.800 | 8,327 | +0.10(+1.15%) |
Dec 18, 2017 | 9.250 | 9.250 | 8.650 | 8.700 | 8,272 | -0.30(-3.33%) |
Dec 15, 2017 | 9.105 | 9.200 | 9.000 | 9.000 | 4,774 | -0.25(-2.70%) |
Dec 14, 2017 | 9.250 | 9.250 | 9.234 | 9.250 | 2,007 | +0.05(+0.54%) |
Dec 13, 2017 | 9.211 | 9.250 | 9.150 | 9.200 | 6,413 | +0.00(+0.00%) |
Dec 12, 2017 | 9.122 | 9.250 | 9.100 | 9.200 | 23,614 | +0.10(+1.10%) |
Dec 11, 2017 | 8.900 | 9.100 | 8.900 | 9.100 | 14,702 | -0.10(-1.09%) |
Dec 08, 2017 | 9.300 | 9.350 | 9.200 | 9.200 | 3,633 | -0.05(-0.54%) |
Dec 07, 2017 | 9.200 | 9.300 | 9.150 | 9.250 | 11,409 | -0.05(-0.54%) |
Dec 06, 2017 | 9.217 | 9.300 | 9.200 | 9.300 | 14,879 | +0.05(+0.54%) |
Dec 05, 2017 | 9.300 | 9.300 | 9.200 | 9.250 | 5,686 | -0.05(-0.54%) |
Dec 04, 2017 | 9.300 | 9.100 | 9.300 | 10,876 | +0.05(+0.54%) |