Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.250 | 9.539 | 9.130 | 9.160 | 267,264 | -0.08(-0.87%) |
Feb 27, 2018 | 9.390 | 10.20 | 9.180 | 9.240 | 625,720 | +0.19(+2.10%) |
Feb 26, 2018 | 8.910 | 9.200 | 8.750 | 9.050 | 192,149 | +0.11(+1.23%) |
Feb 23, 2018 | 8.750 | 8.950 | 8.550 | 8.940 | 87,785 | +0.29(+3.35%) |
Feb 22, 2018 | 8.560 | 8.975 | 8.520 | 8.650 | 162,491 | +0.14(+1.65%) |
Feb 21, 2018 | 8.850 | 9.158 | 8.470 | 8.510 | 271,770 | -0.30(-3.41%) |
Feb 20, 2018 | 8.460 | 9.080 | 8.460 | 8.810 | 237,134 | +0.31(+3.65%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.01(-0.12%) | |
Feb 15, 2018 | 8.730 | 8.880 | 8.420 | 8.510 | 222,138 | -0.18(-2.07%) |
Feb 14, 2018 | 8.570 | 8.860 | 8.375 | 8.690 | 149,671 | +0.06(+0.70%) |
Feb 13, 2018 | 8.450 | 8.650 | 8.250 | 8.630 | 101,183 | +0.14(+1.65%) |
Feb 12, 2018 | 8.460 | 8.691 | 8.210 | 8.490 | 249,883 | +0.00(+0.00%) |
Feb 09, 2018 | 8.910 | 9.010 | 7.950 | 8.490 | 438,524 | -0.32(-3.63%) |
Feb 08, 2018 | 9.200 | 9.320 | 8.770 | 8.810 | 420,255 | -0.36(-3.93%) |
Feb 07, 2018 | 9.140 | 9.380 | 8.850 | 9.170 | 607,346 | +0.06(+0.66%) |
Feb 06, 2018 | 8.510 | 9.210 | 8.510 | 9.110 | 229,041 | +0.40(+4.59%) |
Feb 05, 2018 | 8.800 | 8.970 | 8.510 | 8.710 | 212,868 | -0.05(-0.57%) |
Feb 02, 2018 | 8.950 | 9.035 | 8.681 | 8.760 | 221,073 | -0.25(-2.77%) |
Feb 01, 2018 | 9.100 | 9.240 | 8.900 | 9.010 | 236,997 | -0.13(-1.42%) |
Jan 31, 2018 | 9.420 | 9.550 | 9.070 | 9.140 | 323,455 | -0.32(-3.38%) |
Jan 30, 2018 | 9.700 | 9.750 | 9.540 | 9.460 | 279,609 | -0.36(-3.67%) |
Jan 29, 2018 | 10.00 | 10.26 | 9.705 | 9.820 | 257,036 | -0.02(-0.20%) |
Jan 26, 2018 | 9.490 | 9.990 | 9.410 | 9.840 | 264,107 | +0.40(+4.24%) |
Jan 25, 2018 | 9.500 | 9.630 | 9.300 | 9.440 | 160,559 | -0.01(-0.11%) |
Jan 24, 2018 | 9.650 | 9.790 | 9.224 | 9.450 | 207,996 | -0.14(-1.46%) |
Jan 23, 2018 | 9.400 | 9.660 | 9.100 | 9.590 | 293,039 | +0.21(+2.24%) |
Jan 22, 2018 | 9.290 | 9.890 | 9.200 | 9.380 | 503,510 | +0.11(+1.19%) |
Jan 19, 2018 | 9.360 | 9.540 | 9.110 | 9.270 | 234,488 | -0.06(-0.64%) |
Jan 18, 2018 | 9.000 | 9.577 | 8.840 | 9.330 | 335,427 | +0.39(+4.36%) |
Jan 17, 2018 | 8.730 | 8.976 | 8.500 | 8.940 | 167,677 | +0.27(+3.11%) |
Jan 16, 2018 | 8.880 | 9.130 | 8.570 | 8.670 | 256,112 | -0.12(-1.37%) |
Jan 12, 2018 | 8.790 | 8.790 | 8.790 | 0 | +0.17(+1.97%) | |
Jan 11, 2018 | 9.020 | 9.020 | 8.450 | 8.620 | 294,727 | -0.36(-4.01%) |
Jan 10, 2018 | 8.750 | 8.750 | 8.580 | 8.980 | 331,225 | +0.29(+3.28%) |
Jan 09, 2018 | 9.640 | 9.880 | 8.400 | 8.695 | 801,072 | -1.03(-10.55%) |
Jan 08, 2018 | 11.00 | 11.00 | 9.570 | 9.720 | 380,658 | -1.31(-11.88%) |
Jan 05, 2018 | 10.95 | 11.51 | 10.82 | 11.03 | 160,766 | +0.10(+0.91%) |
Jan 04, 2018 | 10.89 | 11.06 | 10.50 | 10.93 | 157,230 | +0.05(+0.46%) |
Jan 03, 2018 | 10.37 | 11.05 | 10.37 | 10.88 | 275,517 | +0.64(+6.25%) |
Jan 02, 2018 | 9.940 | 10.27 | 9.820 | 10.24 | 159,319 | +0.43(+4.38%) |
Dec 29, 2017 | 9.810 | 9.810 | 9.810 | 0 | -0.44(-4.29%) | |
Dec 28, 2017 | 10.09 | 10.40 | 9.960 | 10.25 | 165,635 | +0.21(+2.09%) |
Dec 27, 2017 | 9.980 | 10.38 | 9.960 | 10.04 | 147,046 | +0.09(+0.90%) |
Dec 26, 2017 | 9.950 | 10.08 | 9.800 | 9.950 | 84,131 | +0.05(+0.51%) |
Dec 22, 2017 | 10.09 | 10.14 | 9.860 | 9.900 | 95,814 | -0.17(-1.69%) |
Dec 21, 2017 | 9.920 | 10.33 | 9.920 | 10.07 | 145,054 | +0.17(+1.72%) |
Dec 20, 2017 | 9.800 | 10.15 | 9.800 | 9.900 | 93,215 | +0.05(+0.51%) |
Dec 19, 2017 | 9.990 | 10.35 | 9.820 | 9.850 | 82,841 | -0.15(-1.50%) |
Dec 18, 2017 | 10.10 | 10.23 | 9.870 | 10.00 | 142,065 | -0.01(-0.10%) |
Dec 15, 2017 | 9.810 | 10.24 | 9.805 | 10.01 | 276,121 | +0.12(+1.21%) |
Dec 14, 2017 | 9.990 | 10.18 | 9.690 | 9.890 | 156,134 | -0.15(-1.49%) |
Dec 13, 2017 | 9.480 | 10.22 | 9.480 | 10.04 | 162,684 | +0.54(+5.68%) |
Dec 12, 2017 | 9.700 | 10.08 | 9.470 | 9.500 | 167,932 | -0.22(-2.26%) |
Dec 11, 2017 | 10.09 | 10.18 | 9.660 | 9.720 | 199,296 | -0.34(-3.38%) |
Dec 08, 2017 | 10.00 | 10.40 | 9.970 | 10.06 | 228,974 | +0.14(+1.41%) |
Dec 07, 2017 | 9.680 | 10.14 | 9.580 | 9.920 | 179,171 | +0.24(+2.48%) |
Dec 06, 2017 | 9.680 | 9.930 | 9.460 | 9.680 | 139,662 | -0.05(-0.51%) |
Dec 05, 2017 | 10.10 | 10.30 | 9.650 | 9.730 | 193,230 | -0.36(-3.57%) |
Dec 04, 2017 | 10.29 | 10.37 | 10.29 | 10.09 | 296,782 | -0.14(-1.37%) |