Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.750 | 6.830 | 6.490 | 6.530 | 5,636,130 | -0.28(-4.11%) |
Feb 27, 2018 | 6.870 | 7.020 | 6.600 | 6.810 | 4,726,329 | -0.19(-2.71%) |
Feb 26, 2018 | 6.830 | 7.245 | 6.570 | 7.000 | 6,206,871 | +0.18(+2.64%) |
Feb 23, 2018 | 7.160 | 7.260 | 6.700 | 6.820 | 10,711,210 | -0.36(-5.01%) |
Feb 22, 2018 | 6.720 | 7.180 | 20,035,120 | -1.72(-19.33%) | ||
Feb 21, 2018 | 8.920 | 9.080 | 8.820 | 8.900 | 2,252,693 | +0.00(+0.00%) |
Feb 20, 2018 | 9.170 | 9.190 | 8.900 | 8.900 | 2,847,735 | -0.30(-3.26%) |
Feb 16, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.300 | 9.310 | 9.070 | 9.200 | 3,085,142 | -0.04(-0.43%) |
Feb 14, 2018 | 9.350 | 9.510 | 9.215 | 9.240 | 1,751,554 | -0.17(-1.81%) |
Feb 13, 2018 | 9.440 | 9.590 | 9.240 | 9.410 | 2,305,050 | -0.09(-0.95%) |
Feb 12, 2018 | 9.500 | 9.590 | 9.370 | 9.500 | 2,151,318 | +0.00(+0.00%) |
Feb 09, 2018 | 9.730 | 9.800 | 9.145 | 9.500 | 6,619,357 | -0.17(-1.76%) |
Feb 08, 2018 | 10.25 | 10.36 | 9.660 | 9.670 | 3,454,694 | -0.59(-5.75%) |
Feb 07, 2018 | 9.340 | 10.38 | 9.340 | 10.26 | 4,745,095 | +0.95(+10.20%) |
Feb 06, 2018 | 9.270 | 9.550 | 9.110 | 9.310 | 4,207,734 | -0.21(-2.15%) |
Feb 05, 2018 | 9.600 | 9.660 | 9.370 | 9.515 | 2,742,558 | -0.12(-1.30%) |
Feb 02, 2018 | 9.890 | 9.890 | 9.585 | 9.640 | 2,830,976 | -0.31(-3.12%) |
Feb 01, 2018 | 9.450 | 10.06 | 9.380 | 9.950 | 4,019,197 | +0.45(+4.74%) |
Jan 31, 2018 | 9.690 | 9.700 | 9.340 | 9.500 | 2,026,630 | -0.11(-1.14%) |
Jan 30, 2018 | 9.690 | 9.720 | 9.630 | 9.610 | 1,520,923 | -0.12(-1.23%) |
Jan 29, 2018 | 9.740 | 9.960 | 9.661 | 9.730 | 1,547,145 | -0.08(-0.82%) |
Jan 26, 2018 | 9.850 | 9.930 | 9.710 | 9.810 | 2,656,285 | -0.01(-0.10%) |
Jan 25, 2018 | 9.800 | 9.830 | 9.690 | 9.820 | 1,173,363 | +0.04(+0.41%) |
Jan 24, 2018 | 9.810 | 9.850 | 9.650 | 9.780 | 1,813,845 | -0.05(-0.51%) |
Jan 23, 2018 | 9.410 | 9.905 | 9.410 | 9.830 | 3,351,000 | +0.44(+4.69%) |
Jan 22, 2018 | 9.000 | 9.420 | 9.000 | 9.390 | 1,795,493 | +0.40(+4.45%) |
Jan 19, 2018 | 9.010 | 9.200 | 8.970 | 8.990 | 2,219,839 | -0.10(-1.10%) |
Jan 18, 2018 | 9.450 | 9.450 | 9.060 | 9.090 | 8,750,770 | -0.22(-2.36%) |
Jan 17, 2018 | 9.300 | 9.420 | 9.180 | 9.310 | 2,910,706 | +0.07(+0.76%) |
Jan 16, 2018 | 9.500 | 9.520 | 9.210 | 9.240 | 2,872,410 | -0.22(-2.33%) |
Jan 12, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.85%) | |
Jan 11, 2018 | 9.120 | 9.455 | 9.070 | 9.380 | 3,799,589 | +0.22(+2.40%) |
Jan 10, 2018 | 9.350 | 9.025 | 9.160 | 5,350,201 | -0.08(-0.87%) | |
Jan 09, 2018 | 9.410 | 9.500 | 9.160 | 9.240 | 2,411,446 | -0.16(-1.70%) |
Jan 08, 2018 | 9.670 | 9.720 | 9.340 | 9.400 | 2,025,564 | -0.28(-2.89%) |
Jan 05, 2018 | 9.840 | 9.980 | 9.670 | 9.680 | 1,320,150 | -0.17(-1.73%) |
Jan 04, 2018 | 10.08 | 10.14 | 9.840 | 9.850 | 968,067 | -0.17(-1.70%) |
Jan 03, 2018 | 10.17 | 10.23 | 9.940 | 10.02 | 1,444,414 | -0.16(-1.57%) |
Jan 02, 2018 | 9.720 | 10.23 | 9.710 | 10.18 | 2,193,392 | +0.48(+4.95%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.780 | 9.920 | 9.730 | 9.880 | 1,318,870 | +0.06(+0.61%) |
Dec 27, 2017 | 9.750 | 9.900 | 9.720 | 9.820 | 1,234,422 | +0.05(+0.51%) |
Dec 26, 2017 | 9.820 | 9.970 | 9.745 | 9.770 | 695,533 | -0.01(-0.10%) |
Dec 22, 2017 | 9.880 | 9.936 | 9.730 | 9.780 | 742,809 | -0.12(-1.21%) |
Dec 21, 2017 | 9.710 | 9.990 | 9.650 | 9.900 | 2,971,779 | +0.18(+1.85%) |
Dec 20, 2017 | 9.650 | 9.765 | 9.600 | 9.720 | 1,504,178 | +0.07(+0.73%) |
Dec 19, 2017 | 9.930 | 10.08 | 9.600 | 9.650 | 1,754,117 | -0.28(-2.82%) |
Dec 18, 2017 | 9.670 | 9.995 | 9.610 | 9.930 | 3,235,757 | +0.32(+3.33%) |
Dec 15, 2017 | 9.770 | 9.812 | 9.570 | 9.610 | 2,403,930 | -0.14(-1.44%) |
Dec 14, 2017 | 10.03 | 10.14 | 9.660 | 9.750 | 1,848,076 | -0.30(-2.99%) |
Dec 13, 2017 | 9.920 | 10.14 | 9.892 | 10.05 | 2,599,765 | +0.10(+1.01%) |
Dec 12, 2017 | 10.15 | 10.22 | 9.930 | 9.950 | 1,633,966 | -0.15(-1.49%) |
Dec 11, 2017 | 9.800 | 10.13 | 9.740 | 10.10 | 2,415,272 | +0.28(+2.85%) |
Dec 08, 2017 | 10.30 | 10.37 | 9.685 | 9.820 | 3,944,406 | -0.40(-3.91%) |
Dec 07, 2017 | 10.19 | 10.36 | 10.05 | 10.22 | 2,171,780 | +0.01(+0.10%) |
Dec 06, 2017 | 10.62 | 10.66 | 10.10 | 10.21 | 1,835,936 | -0.39(-3.68%) |
Dec 05, 2017 | 10.54 | 10.65 | 10.36 | 10.60 | 1,868,241 | +0.04(+0.38%) |
Dec 04, 2017 | 10.98 | 10.98 | 10.51 | 10.56 | 1,974,668 | -0.36(-3.30%) |