Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.938 | 9.986 | 9.716 | 9.716 | 732,092 | -0.15(-1.47%) |
Feb 27, 2018 | 9.986 | 10.13 | 9.851 | 9.861 | 753,930 | -0.21(-2.11%) |
Feb 26, 2018 | 9.957 | 10.09 | 9.866 | 10.07 | 753,982 | +0.19(+1.96%) |
Feb 23, 2018 | 9.725 | 9.948 | 9.725 | 9.880 | 958,704 | +0.28(+2.92%) |
Feb 22, 2018 | 9.677 | 9.736 | 9.493 | 9.600 | 978,610 | -0.06(-0.60%) |
Feb 21, 2018 | 9.899 | 9.899 | 9.648 | 9.658 | 1,060,705 | -0.19(-1.96%) |
Feb 20, 2018 | 9.793 | 10.01 | 9.754 | 9.851 | 1,428,954 | +0.06(+0.59%) |
Feb 16, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.05 | 10.13 | 9.783 | 9.774 | 1,217,290 | -0.19(-1.94%) |
Feb 14, 2018 | 9.629 | 10.01 | 9.561 | 9.967 | 1,892,643 | +0.27(+2.79%) |
Feb 13, 2018 | 9.793 | 9.696 | 3,016,038 | +0.51(+5.58%) | ||
Feb 12, 2018 | 9.020 | 9.261 | 8.904 | 9.184 | 2,547,413 | +0.22(+2.48%) |
Feb 09, 2018 | 8.720 | 9.020 | 8.633 | 8.962 | 1,923,392 | +0.44(+5.10%) |
Feb 08, 2018 | 9.078 | 9.174 | 8.527 | 8.527 | 1,500,461 | -0.51(-5.67%) |
Feb 07, 2018 | 9.058 | 9.266 | 9.000 | 9.039 | 1,027,523 | -0.10(-1.06%) |
Feb 06, 2018 | 8.585 | 9.213 | 8.517 | 9.136 | 1,195,537 | +0.16(+1.78%) |
Feb 05, 2018 | 9.290 | 9.406 | 8.884 | 8.976 | 1,056,222 | -0.42(-4.48%) |
Feb 02, 2018 | 9.629 | 9.629 | 9.363 | 9.397 | 1,104,663 | -0.31(-3.19%) |
Feb 01, 2018 | 9.667 | 9.812 | 9.648 | 9.706 | 1,273,409 | -0.02(-0.20%) |
Jan 31, 2018 | 9.851 | 9.945 | 9.687 | 9.725 | 995,545 | -0.04(-0.40%) |
Jan 30, 2018 | 9.851 | 9.890 | 9.735 | 9.764 | 592,759 | -0.23(-2.32%) |
Jan 29, 2018 | 9.948 | 10.03 | 9.793 | 9.996 | 764,293 | -0.01(-0.10%) |
Jan 26, 2018 | 9.803 | 10.01 | 9.735 | 10.01 | 510,781 | +0.30(+3.09%) |
Jan 25, 2018 | 10.16 | 10.20 | 9.667 | 9.706 | 1,143,599 | -0.34(-3.37%) |
Jan 24, 2018 | 10.44 | 10.50 | 9.967 | 10.04 | 894,622 | -0.43(-4.06%) |
Jan 23, 2018 | 10.38 | 10.55 | 10.37 | 10.47 | 604,136 | +0.10(+0.93%) |
Jan 22, 2018 | 10.48 | 10.50 | 10.24 | 10.37 | 1,018,296 | -0.17(-1.65%) |
Jan 19, 2018 | 10.49 | 10.59 | 10.40 | 10.55 | 646,652 | +0.07(+0.65%) |
Jan 18, 2018 | 10.51 | 10.61 | 10.40 | 10.48 | 550,387 | -0.02(-0.18%) |
Jan 17, 2018 | 10.32 | 10.55 | 10.18 | 10.50 | 746,458 | +0.32(+3.13%) |
Jan 16, 2018 | 10.19 | 10.30 | 10.06 | 10.18 | 729,551 | +0.06(+0.57%) |
Jan 12, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.08 | 10.15 | 10.02 | 10.16 | 725,264 | +0.11(+1.06%) |
Jan 10, 2018 | 10.05 | 855,140 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.32 | 10.36 | 10.05 | 10.13 | 1,056,253 | -0.20(-1.96%) |
Jan 08, 2018 | 10.42 | 10.51 | 10.26 | 10.33 | 696,147 | -0.11(-1.02%) |
Jan 05, 2018 | 10.61 | 10.63 | 10.42 | 10.44 | 1,034,242 | -0.14(-1.37%) |
Jan 04, 2018 | 10.05 | 10.65 | 10.04 | 10.59 | 2,021,449 | +0.64(+6.41%) |
Jan 03, 2018 | 9.996 | 10.06 | 9.870 | 9.948 | 687,643 | -0.03(-0.29%) |
Jan 02, 2018 | 9.812 | 10.03 | 9.658 | 9.977 | 1,040,526 | +0.26(+2.69%) |
Dec 29, 2017 | 9.716 | 9.716 | 9.716 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.812 | 9.909 | 9.735 | 9.851 | 456,500 | +0.06(+0.59%) |
Dec 27, 2017 | 9.754 | 9.967 | 9.745 | 9.793 | 656,823 | +0.02(+0.20%) |
Dec 26, 2017 | 9.841 | 9.870 | 9.735 | 9.774 | 698,463 | -0.20(-2.03%) |
Dec 22, 2017 | 9.986 | 10.12 | 9.870 | 9.977 | 432,664 | -0.01(-0.10%) |
Dec 21, 2017 | 10.22 | 10.23 | 9.977 | 9.986 | 588,417 | -0.21(-2.09%) |
Dec 20, 2017 | 10.20 | 10.32 | 9.962 | 10.20 | 695,859 | +0.10(+0.96%) |
Dec 19, 2017 | 10.10 | 10.25 | 10.07 | 10.10 | 678,345 | -0.01(-0.10%) |
Dec 18, 2017 | 10.27 | 10.33 | 10.06 | 10.11 | 988,995 | -0.08(-0.76%) |
Dec 15, 2017 | 9.880 | 10.29 | 9.880 | 10.19 | 1,559,913 | +0.34(+3.44%) |
Dec 14, 2017 | 9.851 | 10.08 | 9.774 | 9.851 | 893,450 | +0.02(+0.20%) |
Dec 13, 2017 | 9.880 | 10.03 | 9.745 | 9.832 | 902,370 | -0.05(-0.49%) |
Dec 12, 2017 | 9.948 | 9.977 | 9.764 | 9.880 | 867,068 | -0.06(-0.58%) |
Dec 11, 2017 | 9.725 | 9.948 | 9.716 | 9.938 | 761,432 | +0.22(+2.29%) |
Dec 08, 2017 | 10.03 | 10.07 | 9.687 | 9.716 | 757,481 | -0.20(-2.05%) |
Dec 07, 2017 | 9.851 | 10.05 | 9.803 | 9.919 | 786,877 | +0.15(+1.58%) |
Dec 06, 2017 | 9.822 | 9.909 | 9.691 | 9.764 | 648,294 | -0.15(-1.46%) |
Dec 05, 2017 | 9.764 | 10.05 | 9.590 | 9.909 | 974,815 | +0.12(+1.18%) |
Dec 04, 2017 | 10.21 | 10.24 | 9.783 | 9.793 | 954,743 | -0.31(-3.06%) |