Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.914 | 9.962 | 9.692 | 9.692 | 733,880 | -0.14(-1.47%) |
Feb 27, 2018 | 9.962 | 10.11 | 9.827 | 9.837 | 755,772 | -0.21(-2.11%) |
Feb 26, 2018 | 9.933 | 10.07 | 9.841 | 10.05 | 755,824 | +0.19(+1.96%) |
Feb 23, 2018 | 9.702 | 9.923 | 9.702 | 9.856 | 961,045 | +0.28(+2.92%) |
Feb 22, 2018 | 9.653 | 9.712 | 9.470 | 9.576 | 981,000 | -0.06(-0.60%) |
Feb 21, 2018 | 9.875 | 9.875 | 9.624 | 9.634 | 1,063,296 | -0.19(-1.96%) |
Feb 20, 2018 | 9.769 | 9.981 | 9.731 | 9.827 | 1,432,444 | +0.06(+0.59%) |
Feb 16, 2018 | 9.769 | 9.769 | 9.769 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.03 | 10.10 | 9.759 | 9.750 | 1,220,264 | -0.19(-1.94%) |
Feb 14, 2018 | 9.605 | 9.981 | 9.538 | 9.943 | 1,897,266 | +0.27(+2.79%) |
Feb 13, 2018 | 9.769 | 9.673 | 3,023,405 | +0.51(+5.58%) | ||
Feb 12, 2018 | 8.998 | 9.239 | 8.882 | 9.162 | 2,553,635 | +0.22(+2.48%) |
Feb 09, 2018 | 8.699 | 8.998 | 8.612 | 8.940 | 1,928,090 | +0.43(+5.10%) |
Feb 08, 2018 | 9.056 | 9.152 | 8.506 | 8.506 | 1,504,126 | -0.51(-5.67%) |
Feb 07, 2018 | 9.036 | 9.244 | 8.978 | 9.017 | 1,030,033 | -0.10(-1.06%) |
Feb 06, 2018 | 8.564 | 9.191 | 8.496 | 9.113 | 1,198,457 | +0.16(+1.78%) |
Feb 05, 2018 | 9.268 | 9.383 | 8.863 | 8.954 | 1,058,802 | -0.42(-4.48%) |
Feb 02, 2018 | 9.605 | 9.605 | 9.340 | 9.374 | 1,107,362 | -0.31(-3.19%) |
Feb 01, 2018 | 9.644 | 9.788 | 9.624 | 9.682 | 1,276,520 | -0.02(-0.20%) |
Jan 31, 2018 | 9.827 | 9.921 | 9.663 | 9.702 | 997,977 | -0.04(-0.40%) |
Jan 30, 2018 | 9.827 | 9.866 | 9.711 | 9.740 | 594,207 | -0.23(-2.32%) |
Jan 29, 2018 | 9.923 | 10.01 | 9.769 | 9.972 | 766,160 | -0.01(-0.10%) |
Jan 26, 2018 | 9.779 | 9.986 | 9.711 | 9.981 | 512,029 | +0.30(+3.09%) |
Jan 25, 2018 | 10.14 | 10.17 | 9.644 | 9.682 | 1,146,392 | -0.34(-3.37%) |
Jan 24, 2018 | 10.42 | 10.47 | 9.943 | 10.02 | 896,807 | -0.42(-4.06%) |
Jan 23, 2018 | 10.36 | 10.52 | 10.35 | 10.44 | 605,612 | +0.10(+0.93%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.35 | 1,020,783 | -0.17(-1.65%) |
Jan 19, 2018 | 10.46 | 10.56 | 10.38 | 10.52 | 648,232 | +0.07(+0.65%) |
Jan 18, 2018 | 10.48 | 10.58 | 10.38 | 10.45 | 551,731 | -0.02(-0.18%) |
Jan 17, 2018 | 10.30 | 10.52 | 10.15 | 10.47 | 748,281 | +0.32(+3.13%) |
Jan 16, 2018 | 10.16 | 10.27 | 10.04 | 10.15 | 731,333 | +0.06(+0.57%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.06 | 10.13 | 9.991 | 10.14 | 727,035 | +0.11(+1.06%) |
Jan 10, 2018 | 10.03 | 857,229 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.30 | 10.33 | 10.03 | 10.11 | 1,058,833 | -0.20(-1.96%) |
Jan 08, 2018 | 10.40 | 10.48 | 10.23 | 10.31 | 697,847 | -0.11(-1.02%) |
Jan 05, 2018 | 10.58 | 10.61 | 10.40 | 10.42 | 1,036,768 | -0.14(-1.37%) |
Jan 04, 2018 | 10.03 | 10.63 | 10.02 | 10.56 | 2,026,387 | +0.64(+6.41%) |
Jan 03, 2018 | 9.972 | 10.04 | 9.846 | 9.923 | 689,323 | -0.03(-0.29%) |
Jan 02, 2018 | 9.788 | 10.00 | 9.634 | 9.952 | 1,043,067 | +0.26(+2.69%) |
Dec 29, 2017 | 9.692 | 9.692 | 9.692 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.788 | 9.885 | 9.711 | 9.827 | 457,615 | +0.06(+0.59%) |
Dec 27, 2017 | 9.731 | 9.943 | 9.721 | 9.769 | 658,427 | +0.02(+0.20%) |
Dec 26, 2017 | 9.817 | 9.846 | 9.711 | 9.750 | 700,169 | -0.20(-2.03%) |
Dec 22, 2017 | 9.962 | 10.10 | 9.846 | 9.952 | 433,721 | -0.01(-0.10%) |
Dec 21, 2017 | 10.19 | 10.20 | 9.952 | 9.962 | 589,854 | -0.21(-2.09%) |
Dec 20, 2017 | 10.17 | 10.30 | 9.938 | 10.17 | 697,559 | +0.10(+0.96%) |
Dec 19, 2017 | 10.08 | 10.22 | 10.05 | 10.08 | 680,002 | -0.01(-0.10%) |
Dec 18, 2017 | 10.24 | 10.30 | 10.04 | 10.09 | 991,411 | -0.08(-0.76%) |
Dec 15, 2017 | 9.856 | 10.26 | 9.856 | 10.16 | 1,563,723 | +0.34(+3.43%) |
Dec 14, 2017 | 9.827 | 10.06 | 9.750 | 9.827 | 895,632 | +0.02(+0.20%) |
Dec 13, 2017 | 9.856 | 10.01 | 9.721 | 9.808 | 904,574 | -0.05(-0.49%) |
Dec 12, 2017 | 9.923 | 9.952 | 9.740 | 9.856 | 869,186 | -0.06(-0.58%) |
Dec 11, 2017 | 9.702 | 9.923 | 9.692 | 9.914 | 763,292 | +0.22(+2.29%) |
Dec 08, 2017 | 10.01 | 10.05 | 9.663 | 9.692 | 759,332 | -0.20(-2.05%) |
Dec 07, 2017 | 9.827 | 10.03 | 9.779 | 9.895 | 788,799 | +0.15(+1.58%) |
Dec 06, 2017 | 9.798 | 9.885 | 9.668 | 9.740 | 649,877 | -0.14(-1.46%) |
Dec 05, 2017 | 9.740 | 10.03 | 9.567 | 9.885 | 977,196 | +0.12(+1.18%) |
Dec 04, 2017 | 10.18 | 10.21 | 9.759 | 9.769 | 957,075 | -0.31(-3.06%) |