Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.750 | 7.900 | 7.700 | 7.700 | 37,996 | -0.10(-1.28%) |
Feb 27, 2018 | 7.800 | 7.890 | 7.700 | 7.800 | 73,507 | +0.00(+0.00%) |
Feb 26, 2018 | 7.600 | 7.950 | 7.600 | 7.800 | 75,558 | +0.15(+1.96%) |
Feb 23, 2018 | 7.650 | 7.800 | 7.500 | 7.650 | 96,877 | +0.15(+2.00%) |
Feb 22, 2018 | 7.850 | 7.850 | 7.500 | 7.500 | 47,485 | -0.35(-4.46%) |
Feb 21, 2018 | 7.850 | 7.950 | 7.750 | 7.850 | 31,661 | -0.05(-0.63%) |
Feb 20, 2018 | 7.800 | 8.000 | 7.550 | 7.900 | 70,892 | +0.05(+0.64%) |
Feb 16, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.15(-1.88%) | |
Feb 15, 2018 | 7.900 | 8.025 | 7.850 | 8.000 | 33,228 | +0.00(+0.00%) |
Feb 14, 2018 | 7.850 | 8.100 | 7.850 | 8.000 | 27,413 | +0.15(+1.91%) |
Feb 13, 2018 | 7.900 | 8.100 | 7.750 | 7.850 | 34,288 | +0.05(+0.64%) |
Feb 12, 2018 | 7.650 | 8.000 | 7.650 | 7.800 | 55,943 | +0.20(+2.63%) |
Feb 09, 2018 | 7.600 | 7.850 | 7.310 | 7.600 | 96,281 | -0.10(-1.30%) |
Feb 08, 2018 | 8.050 | 8.050 | 7.650 | 7.700 | 45,612 | -0.35(-4.35%) |
Feb 07, 2018 | 8.300 | 8.300 | 8.150 | 8.050 | 56,970 | -0.15(-1.83%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.750 | 8.200 | 52,562 | -0.02(-0.30%) |
Feb 05, 2018 | 8.700 | 8.700 | 7.550 | 8.224 | 129,644 | -0.63(-7.07%) |
Feb 02, 2018 | 8.950 | 9.050 | 8.750 | 8.850 | 56,358 | -0.15(-1.67%) |
Feb 01, 2018 | 8.750 | 9.095 | 8.750 | 9.000 | 55,670 | +0.15(+1.69%) |
Jan 31, 2018 | 8.950 | 8.950 | 8.700 | 8.850 | 31,302 | -0.05(-0.56%) |
Jan 30, 2018 | 8.950 | 9.000 | 8.800 | 8.900 | 27,351 | -0.10(-1.11%) |
Jan 29, 2018 | 9.150 | 9.150 | 8.850 | 9.000 | 40,363 | -0.05(-0.55%) |
Jan 26, 2018 | 8.700 | 9.050 | 8.600 | 9.050 | 78,682 | +0.35(+4.02%) |
Jan 25, 2018 | 8.950 | 9.000 | 8.600 | 8.700 | 68,410 | -0.25(-2.79%) |
Jan 24, 2018 | 9.000 | 9.050 | 8.750 | 8.950 | 73,383 | -0.05(-0.56%) |
Jan 23, 2018 | 8.950 | 9.050 | 8.850 | 9.000 | 49,081 | +0.00(+0.00%) |
Jan 22, 2018 | 8.850 | 9.000 | 8.750 | 9.000 | 47,789 | -0.10(-1.10%) |
Jan 19, 2018 | 8.950 | 9.200 | 8.900 | 9.100 | 46,759 | +0.15(+1.68%) |
Jan 18, 2018 | 9.100 | 9.200 | 8.800 | 8.950 | 29,458 | -0.15(-1.65%) |
Jan 17, 2018 | 8.550 | 9.100 | 8.550 | 9.100 | 66,078 | +0.50(+5.81%) |
Jan 16, 2018 | 9.200 | 9.350 | 8.550 | 8.600 | 86,273 | -0.30(-3.37%) |
Jan 12, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.10(-1.11%) | |
Jan 11, 2018 | 9.200 | 9.200 | 8.950 | 9.000 | 63,651 | -0.10(-1.10%) |
Jan 10, 2018 | 9.250 | 9.250 | 8.850 | 9.100 | 33,107 | -0.15(-1.62%) |
Jan 09, 2018 | 9.300 | 9.500 | 9.150 | 9.250 | 104,067 | -0.05(-0.54%) |
Jan 08, 2018 | 9.150 | 9.400 | 9.075 | 9.300 | 159,289 | +0.20(+2.20%) |
Jan 05, 2018 | 9.250 | 9.250 | 8.850 | 9.100 | 35,914 | +0.00(+0.00%) |
Jan 04, 2018 | 9.250 | 9.300 | 8.950 | 9.100 | 43,158 | -0.10(-1.09%) |
Jan 03, 2018 | 8.700 | 9.250 | 8.700 | 9.200 | 65,761 | +0.45(+5.14%) |
Jan 02, 2018 | 8.750 | 8.800 | 8.650 | 8.750 | 54,842 | +0.10(+1.16%) |
Dec 29, 2017 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.650 | 8.700 | 8.518 | 8.650 | 23,342 | +0.00(+0.00%) |
Dec 27, 2017 | 8.550 | 8.650 | 8.400 | 8.650 | 40,527 | +0.12(+1.47%) |
Dec 26, 2017 | 8.750 | 8.750 | 8.500 | 8.525 | 48,865 | -0.28(-3.13%) |
Dec 22, 2017 | 8.650 | 9.000 | 8.600 | 8.800 | 65,018 | +0.25(+2.92%) |
Dec 21, 2017 | 8.800 | 8.908 | 8.550 | 8.550 | 59,290 | -0.30(-3.39%) |
Dec 20, 2017 | 8.850 | 9.200 | 8.800 | 8.850 | 62,521 | -0.15(-1.67%) |
Dec 19, 2017 | 9.050 | 9.270 | 9.000 | 9.000 | 35,350 | -0.05(-0.55%) |
Dec 18, 2017 | 8.650 | 9.250 | 8.650 | 9.050 | 84,039 | +0.40(+4.62%) |
Dec 15, 2017 | 8.850 | 8.900 | 8.550 | 8.650 | 51,679 | -0.05(-0.57%) |
Dec 14, 2017 | 8.700 | 9.000 | 8.500 | 8.700 | 58,208 | +0.00(+0.00%) |
Dec 13, 2017 | 8.500 | 8.950 | 8.450 | 8.700 | 81,216 | +0.35(+4.19%) |
Dec 12, 2017 | 8.550 | 8.590 | 8.350 | 8.350 | 43,519 | -0.25(-2.91%) |
Dec 11, 2017 | 8.550 | 8.600 | 8.400 | 8.600 | 67,596 | +0.00(+0.00%) |
Dec 08, 2017 | 8.750 | 8.800 | 8.550 | 8.600 | 64,570 | -0.20(-2.27%) |
Dec 07, 2017 | 8.700 | 8.850 | 8.700 | 8.800 | 35,292 | +0.10(+1.15%) |
Dec 06, 2017 | 8.900 | 8.900 | 8.300 | 8.700 | 47,852 | +0.05(+0.58%) |
Dec 05, 2017 | 8.450 | 8.800 | 8.450 | 8.650 | 43,774 | +0.20(+2.37%) |
Dec 04, 2017 | 8.900 | 8.900 | 8.425 | 8.450 | 99,991 | -0.50(-5.59%) |