Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.540 | 9.589 | 9.251 | 9.340 | 749,265 | -0.12(-1.27%) |
Feb 27, 2018 | 9.600 | 9.899 | 9.320 | 9.460 | 1,032,859 | -0.20(-2.07%) |
Feb 26, 2018 | 9.970 | 10.35 | 9.650 | 9.660 | 2,468,330 | +0.22(+2.33%) |
Feb 23, 2018 | 8.780 | 9.460 | 8.710 | 9.440 | 1,351,103 | +0.57(+6.43%) |
Feb 22, 2018 | 8.870 | 762,002 | +0.04(+0.45%) | |||
Feb 21, 2018 | 8.720 | 8.900 | 8.720 | 8.830 | 807,171 | +0.09(+1.03%) |
Feb 20, 2018 | 8.820 | 9.080 | 8.600 | 8.740 | 1,166,831 | -0.31(-3.43%) |
Feb 16, 2018 | 9.050 | 9.050 | 9.050 | 0 | +1.57(+20.99%) | |
Feb 15, 2018 | 7.420 | 7.570 | 7.333 | 7.480 | 593,274 | +0.08(+1.08%) |
Feb 14, 2018 | 6.910 | 7.450 | 6.910 | 7.400 | 471,573 | +0.43(+6.17%) |
Feb 13, 2018 | 6.970 | 7.080 | 6.880 | 6.970 | 411,630 | -0.04(-0.57%) |
Feb 12, 2018 | 7.030 | 7.145 | 6.880 | 7.010 | 897,988 | +0.03(+0.43%) |
Feb 09, 2018 | 6.860 | 7.030 | 6.570 | 6.980 | 902,702 | +0.20(+2.95%) |
Feb 08, 2018 | 7.890 | 6.770 | 6.780 | 1,204,469 | -0.39(-5.44%) | |
Feb 07, 2018 | 6.910 | 7.230 | 6.850 | 7.170 | 599,968 | +0.25(+3.69%) |
Feb 06, 2018 | 6.630 | 6.960 | 6.530 | 6.915 | 1,154,211 | -0.05(-0.79%) |
Feb 05, 2018 | 7.480 | 7.510 | 6.750 | 6.970 | 2,079,426 | -0.58(-7.68%) |
Feb 02, 2018 | 7.990 | 8.000 | 7.510 | 7.550 | 1,362,289 | -0.50(-6.21%) |
Feb 01, 2018 | 8.020 | 8.170 | 7.890 | 8.050 | 698,638 | +0.01(+0.12%) |
Jan 31, 2018 | 8.260 | 8.280 | 8.010 | 8.040 | 572,290 | -0.19(-2.31%) |
Jan 30, 2018 | 8.270 | 8.350 | 8.260 | 8.230 | 509,165 | -0.11(-1.32%) |
Jan 29, 2018 | 8.310 | 8.590 | 8.280 | 8.340 | 2,105,716 | +0.02(+0.24%) |
Jan 26, 2018 | 8.150 | 8.360 | 8.030 | 8.320 | 1,038,497 | +0.18(+2.21%) |
Jan 25, 2018 | 9.010 | 9.010 | 8.130 | 8.140 | 2,420,595 | -0.82(-9.15%) |
Jan 24, 2018 | 9.050 | 9.160 | 8.950 | 8.960 | 569,481 | -0.05(-0.55%) |
Jan 23, 2018 | 8.940 | 9.050 | 8.820 | 9.010 | 610,055 | +0.00(+0.00%) |
Jan 22, 2018 | 9.250 | 8.980 | 9.010 | 511,401 | -0.24(-2.59%) | |
Jan 19, 2018 | 9.070 | 9.310 | 8.910 | 9.250 | 480,730 | +0.18(+1.98%) |
Jan 18, 2018 | 9.100 | 9.180 | 9.020 | 9.070 | 362,492 | -0.03(-0.33%) |
Jan 17, 2018 | 9.250 | 9.250 | 8.990 | 9.100 | 616,994 | -0.07(-0.76%) |
Jan 16, 2018 | 9.570 | 9.690 | 9.100 | 9.170 | 793,351 | -0.41(-4.28%) |
Jan 12, 2018 | 9.580 | 9.580 | 9.580 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 9.090 | 9.640 | 9.090 | 9.570 | 374,330 | +0.29(+3.13%) |
Jan 10, 2018 | 9.240 | 9.360 | 9.060 | 9.280 | 609,256 | -0.01(-0.11%) |
Jan 09, 2018 | 9.640 | 9.700 | 9.250 | 9.290 | 563,935 | -0.34(-3.53%) |
Jan 08, 2018 | 9.370 | 9.650 | 9.200 | 9.630 | 527,638 | +0.26(+2.77%) |
Jan 05, 2018 | 9.330 | 9.425 | 9.240 | 9.370 | 242,582 | +0.07(+0.75%) |
Jan 04, 2018 | 9.230 | 9.390 | 9.140 | 9.300 | 533,223 | +0.10(+1.09%) |
Jan 03, 2018 | 9.120 | 9.340 | 9.090 | 9.200 | 542,009 | +0.07(+0.77%) |
Jan 02, 2018 | 9.020 | 9.250 | 8.980 | 9.130 | 762,862 | +0.19(+2.13%) |
Dec 29, 2017 | 8.940 | 8.940 | 8.940 | 0 | -0.06(-0.67%) | |
Dec 28, 2017 | 9.060 | 9.220 | 8.974 | 9.000 | 721,056 | +0.01(+0.11%) |
Dec 27, 2017 | 9.090 | 9.340 | 8.949 | 8.990 | 1,814,975 | -0.06(-0.66%) |
Dec 26, 2017 | 9.130 | 9.340 | 9.030 | 9.050 | 546,179 | -0.13(-1.42%) |
Dec 22, 2017 | 9.240 | 9.384 | 9.080 | 9.180 | 1,051,618 | -0.04(-0.43%) |
Dec 21, 2017 | 9.020 | 9.400 | 9.000 | 9.220 | 644,426 | +0.19(+2.10%) |
Dec 20, 2017 | 9.000 | 9.150 | 8.760 | 9.030 | 773,755 | +0.05(+0.56%) |
Dec 19, 2017 | 9.070 | 9.220 | 8.945 | 8.980 | 647,947 | -0.05(-0.55%) |
Dec 18, 2017 | 9.090 | 9.250 | 8.950 | 9.030 | 823,626 | +0.00(+0.00%) |
Dec 15, 2017 | 8.850 | 9.240 | 8.780 | 9.030 | 2,752,303 | +0.17(+1.92%) |
Dec 14, 2017 | 9.060 | 9.215 | 8.700 | 8.860 | 1,391,932 | -0.16(-1.77%) |
Dec 13, 2017 | 9.000 | 9.240 | 8.910 | 9.020 | 1,112,237 | -0.25(-2.70%) |
Dec 12, 2017 | 9.540 | 9.640 | 9.250 | 9.270 | 755,122 | -0.22(-2.32%) |
Dec 11, 2017 | 9.290 | 9.680 | 9.290 | 9.490 | 707,705 | +0.23(+2.48%) |
Dec 08, 2017 | 9.390 | 9.470 | 9.065 | 9.260 | 756,125 | -0.09(-0.96%) |
Dec 07, 2017 | 9.380 | 9.389 | 8.480 | 9.350 | 2,462,108 | -0.33(-3.41%) |
Dec 06, 2017 | 9.840 | 9.870 | 9.550 | 9.680 | 522,684 | -0.19(-1.93%) |
Dec 05, 2017 | 9.960 | 9.960 | 9.680 | 9.870 | 765,433 | -0.12(-1.20%) |
Dec 04, 2017 | 10.26 | 10.26 | 10.26 | 9.990 | 519,405 | -0.16(-1.58%) |