Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.494 | 9.505 | 9.392 | 9.392 | 8,842 | -0.11(-1.19%) |
Feb 27, 2018 | 9.539 | 9.549 | 9.505 | 9.505 | 2,536 | +0.00(+0.03%) |
Feb 26, 2018 | 9.420 | 9.502 | 9.420 | 9.502 | 18,600 | +0.10(+1.05%) |
Feb 23, 2018 | 9.324 | 9.403 | 9.295 | 9.403 | 4,606 | +0.12(+1.34%) |
Feb 22, 2018 | 9.372 | 9.261 | 9.279 | 27,536 | -0.09(-0.97%) | |
Feb 21, 2018 | 9.403 | 9.493 | 9.369 | 9.369 | 10,913 | +0.05(+0.49%) |
Feb 20, 2018 | 9.262 | 9.443 | 9.262 | 9.324 | 18,181 | +0.01(+0.06%) |
Feb 16, 2018 | 9.318 | 9.318 | 9.318 | 0 | +0.02(+0.24%) | |
Feb 15, 2018 | 9.256 | 9.313 | 9.199 | 9.296 | 28,531 | +0.10(+1.08%) |
Feb 14, 2018 | 8.984 | 9.197 | 8.973 | 9.197 | 30,856 | +0.23(+2.56%) |
Feb 13, 2018 | 8.916 | 8.967 | 8.905 | 8.967 | 17,501 | +0.03(+0.38%) |
Feb 12, 2018 | 8.945 | 9.001 | 8.831 | 8.933 | 138,419 | +0.11(+1.22%) |
Feb 09, 2018 | 8.662 | 8.894 | 8.518 | 8.826 | 139,926 | -0.04(-0.45%) |
Feb 08, 2018 | 9.177 | 9.177 | 8.973 | 8.865 | 25,445 | -0.25(-2.73%) |
Feb 07, 2018 | 9.198 | 9.236 | 9.114 | 9.114 | 35,157 | -0.01(-0.12%) |
Feb 06, 2018 | 8.792 | 9.126 | 8.792 | 9.126 | 33,959 | +0.01(+0.06%) |
Feb 05, 2018 | 9.279 | 9.399 | 9.120 | 9.120 | 46,603 | -0.26(-2.78%) |
Feb 02, 2018 | 9.499 | 9.499 | 9.380 | 9.380 | 30,027 | -0.14(-1.49%) |
Feb 01, 2018 | 9.576 | 9.601 | 9.511 | 9.522 | 29,451 | -0.08(-0.88%) |
Jan 31, 2018 | 9.664 | 9.664 | 9.598 | 9.607 | 36,780 | +0.00(+0.00%) |
Jan 30, 2018 | 9.601 | 9.613 | 9.601 | 9.607 | 23,023 | -0.05(-0.47%) |
Jan 29, 2018 | 9.647 | 9.698 | 9.607 | 9.652 | 41,186 | +0.02(+0.18%) |
Jan 26, 2018 | 9.664 | 9.664 | 9.623 | 9.635 | 26,943 | +0.06(+0.59%) |
Jan 25, 2018 | 9.618 | 9.624 | 9.579 | 9.579 | 32,260 | -0.01(-0.15%) |
Jan 24, 2018 | 9.703 | 9.703 | 9.550 | 9.593 | 29,819 | +0.00(+0.03%) |
Jan 23, 2018 | 9.556 | 9.607 | 9.556 | 9.590 | 50,544 | +0.16(+1.74%) |
Jan 22, 2018 | 9.392 | 9.426 | 9.392 | 9.426 | 22,698 | +0.12(+1.34%) |
Jan 19, 2018 | 9.273 | 9.301 | 9.273 | 9.301 | 23,316 | +0.05(+0.49%) |
Jan 18, 2018 | 9.239 | 9.256 | 9.239 | 9.256 | 26,346 | +0.01(+0.15%) |
Jan 17, 2018 | 9.177 | 9.250 | 9.001 | 9.242 | 32,202 | +0.09(+1.02%) |
Jan 16, 2018 | 9.335 | 9.335 | 9.148 | 9.148 | 28,981 | -0.08(-0.83%) |
Jan 12, 2018 | 9.225 | 9.225 | 9.225 | 0 | +0.05(+0.52%) | |
Jan 11, 2018 | 9.154 | 9.177 | 9.154 | 9.177 | 22,774 | +0.08(+0.85%) |
Jan 10, 2018 | 9.097 | 9.103 | 9.083 | 9.100 | 29,856 | +0.00(+0.02%) |
Jan 09, 2018 | 9.083 | 9.104 | 9.083 | 9.097 | 29,448 | +0.02(+0.19%) |
Jan 08, 2018 | 9.058 | 9.080 | 9.038 | 9.080 | 26,809 | +0.08(+0.88%) |
Jan 05, 2018 | 8.979 | 9.001 | 8.979 | 9.001 | 23,565 | +0.07(+0.82%) |
Jan 04, 2018 | 8.916 | 8.944 | 8.916 | 8.928 | 24,857 | +0.03(+0.38%) |
Jan 03, 2018 | 8.797 | 8.899 | 8.775 | 8.894 | 24,025 | +0.12(+1.42%) |
Jan 02, 2018 | 8.769 | 8.656 | 8.769 | 32,293 | +0.11(+1.31%) | |
Dec 29, 2017 | 8.656 | 8.656 | 8.656 | 0 | -0.03(-0.33%) | |
Dec 28, 2017 | 8.701 | 8.707 | 8.684 | 8.684 | 27,918 | +0.01(+0.13%) |
Dec 27, 2017 | 8.695 | 8.695 | 8.673 | 8.673 | 22,486 | -0.01(-0.07%) |
Dec 26, 2017 | 8.639 | 8.679 | 8.639 | 8.679 | 27,612 | +0.01(+0.07%) |
Dec 22, 2017 | 8.662 | 8.673 | 8.662 | 8.673 | 23,013 | -0.03(-0.31%) |
Dec 21, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 22,420 | +0.01(+0.13%) |
Dec 20, 2017 | 8.694 | 8.694 | 8.688 | 8.688 | 1,087 | -0.03(-0.39%) |
Dec 19, 2017 | 8.734 | 8.734 | 8.711 | 8.722 | 43,030 | -0.03(-0.36%) |
Dec 18, 2017 | 8.752 | 8.753 | 8.752 | 8.753 | 45,654 | +0.08(+0.95%) |
Dec 15, 2017 | 8.654 | 8.671 | 8.654 | 8.671 | 44,878 | +0.07(+0.79%) |
Dec 14, 2017 | 8.637 | 8.654 | 8.598 | 8.603 | 47,047 | -0.02(-0.26%) |
Dec 13, 2017 | 8.654 | 8.654 | 8.623 | 8.626 | 46,976 | +0.00(+0.00%) |
Dec 12, 2017 | 8.654 | 8.654 | 8.626 | 8.626 | 67,795 | +0.00(+0.00%) |
Dec 11, 2017 | 8.705 | 8.705 | 8.626 | 8.626 | 47,193 | +0.02(+0.20%) |
Dec 08, 2017 | 8.629 | 8.629 | 8.609 | 8.609 | 44,565 | +0.05(+0.53%) |
Dec 07, 2017 | 8.767 | 8.767 | 8.547 | 8.564 | 77,062 | +0.05(+0.53%) |
Dec 06, 2017 | 8.473 | 8.519 | 8.473 | 8.519 | 44,374 | +0.03(+0.40%) |
Dec 05, 2017 | 8.553 | 8.553 | 8.485 | 8.485 | 44,250 | -0.01(-0.07%) |
Dec 04, 2017 | 8.564 | 8.490 | 8.490 | 49,730 | -0.07(-0.86%) |