Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.613 | 9.842 | 9.613 | 9.703 | 24,052 | -0.03(-0.31%) |
Feb 27, 2018 | 9.713 | 9.901 | 9.713 | 9.733 | 19,249 | -0.12(-1.21%) |
Feb 26, 2018 | 9.533 | 9.913 | 9.533 | 9.852 | 26,955 | -0.09(-0.90%) |
Feb 23, 2018 | 9.862 | 9.972 | 9.713 | 9.942 | 14,888 | +0.11(+1.12%) |
Feb 22, 2018 | 9.942 | 9.942 | 9.753 | 9.832 | 8,186 | -0.04(-0.41%) |
Feb 21, 2018 | 9.693 | 10.08 | 9.603 | 9.872 | 40,884 | +0.20(+2.06%) |
Feb 20, 2018 | 9.633 | 9.723 | 9.584 | 9.673 | 25,183 | -0.02(-0.20%) |
Feb 16, 2018 | 9.693 | 9.693 | 9.693 | 0 | +0.08(+0.88%) | |
Feb 15, 2018 | 9.663 | 9.663 | 9.324 | 9.608 | 9,207 | -0.02(-0.26%) |
Feb 14, 2018 | 9.638 | 9.354 | 9.633 | 40,055 | +0.28(+2.99%) | |
Feb 13, 2018 | 9.105 | 9.354 | 9.071 | 9.354 | 20,079 | +0.13(+1.41%) |
Feb 12, 2018 | 9.294 | 9.314 | 9.045 | 9.224 | 36,509 | -0.08(-0.86%) |
Feb 09, 2018 | 9.164 | 9.314 | 8.945 | 9.304 | 19,885 | +0.21(+2.32%) |
Feb 08, 2018 | 9.603 | 9.723 | 8.834 | 9.093 | 67,743 | -0.46(-4.77%) |
Feb 07, 2018 | 9.464 | 9.572 | 9.234 | 9.548 | 21,187 | +0.10(+1.11%) |
Feb 06, 2018 | 9.194 | 9.564 | 9.025 | 9.444 | 40,720 | -0.09(-0.94%) |
Feb 05, 2018 | 9.713 | 9.773 | 9.593 | 9.533 | 34,725 | -0.24(-2.45%) |
Feb 02, 2018 | 10.14 | 10.19 | 9.872 | 9.773 | 52,168 | -0.44(-4.30%) |
Feb 01, 2018 | 10.02 | 10.25 | 10.02 | 10.21 | 42,486 | +0.13(+1.29%) |
Jan 31, 2018 | 10.16 | 10.25 | 10.04 | 10.08 | 25,419 | -0.06(-0.59%) |
Jan 30, 2018 | 10.06 | 10.16 | 9.972 | 10.14 | 26,788 | +0.05(+0.49%) |
Jan 29, 2018 | 10.44 | 10.44 | 10.02 | 10.09 | 23,411 | -0.26(-2.51%) |
Jan 26, 2018 | 10.52 | 10.54 | 10.27 | 10.35 | 55,687 | -0.17(-1.61%) |
Jan 25, 2018 | 10.37 | 10.74 | 10.36 | 10.52 | 48,990 | +0.16(+1.54%) |
Jan 24, 2018 | 10.80 | 11.05 | 10.36 | 10.36 | 64,820 | -0.36(-3.35%) |
Jan 23, 2018 | 9.962 | 10.72 | 9.962 | 10.72 | 167,409 | +0.67(+6.65%) |
Jan 22, 2018 | 9.783 | 10.14 | 9.783 | 10.05 | 29,644 | +0.19(+1.92%) |
Jan 19, 2018 | 10.05 | 10.33 | 9.513 | 9.862 | 63,418 | -0.20(-1.98%) |
Jan 18, 2018 | 10.24 | 11.13 | 10.03 | 10.06 | 157,782 | -0.18(-1.75%) |
Jan 17, 2018 | 10.04 | 10.26 | 9.952 | 10.24 | 44,108 | +0.22(+2.19%) |
Jan 16, 2018 | 10.13 | 10.32 | 9.997 | 10.02 | 75,850 | -0.04(-0.40%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.26(+2.65%) | |
Jan 11, 2018 | 9.414 | 10.04 | 9.174 | 9.803 | 122,038 | +0.43(+4.55%) |
Jan 10, 2018 | 9.424 | 9.376 | 32,865 | +0.07(+0.75%) | ||
Jan 09, 2018 | 9.324 | 9.344 | 9.174 | 9.306 | 17,632 | -0.05(-0.51%) |
Jan 08, 2018 | 9.314 | 9.374 | 9.174 | 9.354 | 20,023 | +0.04(+0.43%) |
Jan 05, 2018 | 9.224 | 9.314 | 8.993 | 9.314 | 21,653 | -0.05(-0.53%) |
Jan 04, 2018 | 9.100 | 9.414 | 9.100 | 9.364 | 37,521 | +0.15(+1.62%) |
Jan 03, 2018 | 9.035 | 9.274 | 8.935 | 9.214 | 50,597 | +0.15(+1.65%) |
Jan 02, 2018 | 8.955 | 9.134 | 8.955 | 9.065 | 60,287 | +0.13(+1.45%) |
Dec 29, 2017 | 8.935 | 8.935 | 8.935 | 0 | +0.03(+0.34%) | |
Dec 28, 2017 | 8.765 | 8.947 | 8.765 | 8.905 | 37,901 | +0.10(+1.13%) |
Dec 27, 2017 | 8.925 | 8.925 | 8.726 | 8.805 | 42,895 | -0.07(-0.84%) |
Dec 26, 2017 | 8.905 | 8.975 | 8.862 | 8.880 | 18,825 | -0.06(-0.62%) |
Dec 22, 2017 | 8.853 | 8.936 | 8.853 | 8.936 | 14,882 | +0.04(+0.46%) |
Dec 21, 2017 | 8.875 | 8.925 | 8.875 | 8.895 | 35,502 | -0.03(-0.34%) |
Dec 20, 2017 | 8.855 | 8.975 | 8.822 | 8.925 | 13,566 | +0.04(+0.45%) |
Dec 19, 2017 | 8.955 | 8.955 | 8.885 | 8.885 | 12,468 | -0.03(-0.34%) |
Dec 18, 2017 | 8.965 | 8.975 | 8.890 | 8.915 | 49,618 | +0.04(+0.40%) |
Dec 15, 2017 | 8.576 | 8.975 | 8.566 | 8.879 | 180,347 | +0.30(+3.53%) |
Dec 14, 2017 | 8.506 | 8.586 | 8.476 | 8.576 | 59,167 | +0.07(+0.82%) |
Dec 13, 2017 | 8.486 | 8.546 | 8.486 | 8.506 | 27,918 | -0.04(-0.47%) |
Dec 12, 2017 | 8.486 | 8.556 | 8.476 | 8.546 | 25,119 | +0.03(+0.35%) |
Dec 11, 2017 | 8.496 | 8.576 | 8.449 | 8.516 | 37,575 | -0.03(-0.35%) |
Dec 08, 2017 | 8.377 | 8.571 | 8.377 | 8.546 | 47,444 | +0.12(+1.48%) |
Dec 07, 2017 | 8.404 | 8.428 | 8.387 | 8.421 | 22,998 | +0.01(+0.09%) |
Dec 06, 2017 | 8.357 | 8.476 | 8.342 | 8.413 | 39,437 | +0.05(+0.56%) |
Dec 05, 2017 | 8.476 | 8.501 | 8.367 | 8.367 | 17,387 | -0.10(-1.18%) |
Dec 04, 2017 | 8.516 | 8.556 | 8.428 | 8.466 | 24,699 | -0.01(-0.12%) |