Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.44 | 13.63 | 13.15 | 13.38 | 1,843,194 | -0.05(-0.37%) |
Feb 27, 2018 | 13.87 | 14.53 | 13.40 | 13.43 | 2,853,462 | -0.49(-3.52%) |
Feb 26, 2018 | 13.99 | 14.15 | 13.18 | 13.92 | 2,455,952 | +0.24(+1.75%) |
Feb 23, 2018 | 13.45 | 13.90 | 13.17 | 13.68 | 2,396,131 | +0.34(+2.55%) |
Feb 22, 2018 | 13.86 | 14.16 | 13.28 | 13.34 | 3,291,211 | -0.49(-3.54%) |
Feb 21, 2018 | 13.67 | 14.91 | 13.37 | 13.83 | 6,534,754 | +0.16(+1.17%) |
Feb 20, 2018 | 14.05 | 14.58 | 13.56 | 13.67 | 5,667,308 | -0.85(-5.82%) |
Feb 16, 2018 | 14.52 | 14.52 | 14.52 | 0 | -1.00(-6.48%) | |
Feb 15, 2018 | 16.49 | 16.49 | 14.81 | 15.52 | 11,577,279 | -1.45(-8.54%) |
Feb 14, 2018 | 16.13 | 18.00 | 13.80 | 16.97 | 42,089,672 | +7.93(+87.72%) |
Feb 13, 2018 | 8.380 | 9.140 | 8.284 | 9.040 | 6,476,014 | +0.65(+7.75%) |
Feb 12, 2018 | 8.400 | 8.550 | 7.970 | 8.390 | 2,360,830 | +0.01(+0.12%) |
Feb 09, 2018 | 8.260 | 8.470 | 7.680 | 8.380 | 1,863,630 | +0.23(+2.82%) |
Feb 08, 2018 | 8.790 | 8.930 | 7.930 | 8.150 | 1,933,949 | -0.68(-7.70%) |
Feb 07, 2018 | 8.380 | 8.400 | 8.210 | 8.830 | 2,886,063 | +0.62(+7.55%) |
Feb 06, 2018 | 7.200 | 8.470 | 7.160 | 8.210 | 3,001,277 | +0.76(+10.20%) |
Feb 05, 2018 | 7.400 | 7.630 | 7.300 | 7.450 | 3,123,261 | -0.03(-0.40%) |
Feb 02, 2018 | 7.730 | 7.850 | 7.430 | 7.480 | 2,134,192 | -0.29(-3.73%) |
Feb 01, 2018 | 7.730 | 7.850 | 7.560 | 7.770 | 2,223,691 | -0.19(-2.39%) |
Jan 31, 2018 | 8.710 | 8.800 | 7.861 | 7.960 | 4,980,389 | -1.22(-13.29%) |
Jan 30, 2018 | 9.550 | 9.629 | 9.160 | 9.180 | 1,562,885 | -0.47(-4.87%) |
Jan 29, 2018 | 9.610 | 9.820 | 9.346 | 9.650 | 1,405,209 | -0.05(-0.52%) |
Jan 26, 2018 | 9.720 | 9.970 | 9.530 | 9.700 | 1,335,737 | -0.05(-0.51%) |
Jan 25, 2018 | 9.910 | 10.14 | 9.540 | 9.750 | 1,080,873 | -0.11(-1.12%) |
Jan 24, 2018 | 10.80 | 10.91 | 9.660 | 9.860 | 3,805,208 | -0.92(-8.53%) |
Jan 23, 2018 | 9.500 | 10.83 | 9.500 | 10.78 | 3,141,677 | +1.31(+13.83%) |
Jan 22, 2018 | 10.14 | 10.17 | 9.320 | 9.470 | 2,272,225 | -0.56(-5.58%) |
Jan 19, 2018 | 9.170 | 10.24 | 9.070 | 10.03 | 5,528,256 | +0.92(+10.10%) |
Jan 18, 2018 | 9.410 | 9.450 | 9.090 | 9.110 | 1,121,537 | -0.22(-2.36%) |
Jan 17, 2018 | 9.260 | 9.710 | 9.090 | 9.330 | 1,594,237 | +0.16(+1.74%) |
Jan 16, 2018 | 9.380 | 9.660 | 8.987 | 9.170 | 2,353,613 | -0.21(-2.24%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.55(+6.23%) | |
Jan 11, 2018 | 8.170 | 8.990 | 8.170 | 8.830 | 1,714,433 | +0.58(+7.03%) |
Jan 10, 2018 | 8.431 | 8.250 | 911,199 | +0.13(+1.60%) | ||
Jan 09, 2018 | 8.290 | 8.340 | 8.040 | 8.120 | 854,117 | -0.13(-1.58%) |
Jan 08, 2018 | 8.290 | 8.470 | 7.950 | 8.250 | 1,522,511 | -0.09(-1.08%) |
Jan 05, 2018 | 7.760 | 8.380 | 7.740 | 8.340 | 2,771,865 | -0.06(-0.71%) |
Jan 04, 2018 | 8.550 | 8.750 | 8.110 | 8.400 | 1,443,837 | -0.10(-1.18%) |
Jan 03, 2018 | 8.700 | 8.989 | 8.290 | 8.500 | 1,932,514 | -0.15(-1.73%) |
Jan 02, 2018 | 7.820 | 8.710 | 7.800 | 8.650 | 2,261,953 | +0.88(+11.33%) |
Dec 29, 2017 | 7.770 | 7.770 | 7.770 | 0 | +0.09(+1.17%) | |
Dec 28, 2017 | 7.920 | 8.150 | 7.620 | 7.680 | 1,333,898 | -0.11(-1.41%) |
Dec 27, 2017 | 8.000 | 8.070 | 7.760 | 7.790 | 1,868,538 | -0.28(-3.47%) |
Dec 26, 2017 | 7.390 | 8.240 | 7.380 | 8.070 | 1,455,982 | +0.64(+8.61%) |
Dec 22, 2017 | 7.660 | 7.660 | 7.350 | 7.430 | 1,418,736 | -0.32(-4.13%) |
Dec 21, 2017 | 7.130 | 7.790 | 7.100 | 7.750 | 3,036,098 | +0.67(+9.46%) |
Dec 20, 2017 | 7.320 | 7.320 | 6.990 | 7.080 | 1,854,079 | -0.15(-2.07%) |
Dec 19, 2017 | 6.870 | 7.330 | 6.870 | 7.230 | 1,537,153 | +0.20(+2.84%) |
Dec 18, 2017 | 6.930 | 7.190 | 6.920 | 7.030 | 2,028,752 | +0.17(+2.48%) |
Dec 15, 2017 | 6.930 | 7.010 | 6.590 | 6.860 | 3,307,005 | -0.07(-1.01%) |
Dec 14, 2017 | 6.830 | 7.040 | 6.760 | 6.930 | 1,315,428 | +0.13(+1.91%) |
Dec 13, 2017 | 6.460 | 6.830 | 6.260 | 6.800 | 2,243,927 | +0.33(+5.10%) |
Dec 12, 2017 | 6.910 | 6.980 | 6.450 | 6.470 | 1,743,268 | -0.46(-6.64%) |
Dec 11, 2017 | 6.920 | 7.200 | 6.860 | 6.930 | 1,849,701 | +0.05(+0.73%) |
Dec 08, 2017 | 6.740 | 6.970 | 6.620 | 6.880 | 1,378,665 | +0.17(+2.53%) |
Dec 07, 2017 | 6.670 | 7.000 | 6.640 | 6.710 | 1,229,062 | +0.03(+0.45%) |
Dec 06, 2017 | 6.640 | 6.790 | 6.580 | 6.680 | 1,102,156 | +0.00(+0.00%) |
Dec 05, 2017 | 6.680 | 6.790 | 6.400 | 6.680 | 1,769,315 | +0.00(+0.00%) |
Dec 04, 2017 | 6.770 | 6.870 | 6.550 | 6.680 | 1,840,593 | -0.01(-0.15%) |