Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.540 | 8.770 | 8.459 | 8.630 | 591,268 | +0.10(+1.17%) |
Feb 27, 2018 | 8.620 | 8.775 | 8.500 | 8.530 | 598,534 | -0.11(-1.27%) |
Feb 26, 2018 | 8.270 | 8.740 | 8.270 | 8.640 | 640,433 | +0.37(+4.47%) |
Feb 23, 2018 | 8.280 | 8.460 | 7.908 | 8.270 | 1,239,335 | -0.58(-6.55%) |
Feb 22, 2018 | 8.170 | 9.080 | 8.170 | 8.850 | 955,567 | +0.69(+8.46%) |
Feb 21, 2018 | 7.950 | 8.350 | 7.930 | 8.160 | 1,747,222 | +0.20(+2.51%) |
Feb 20, 2018 | 7.860 | 8.230 | 7.860 | 7.960 | 602,299 | +0.10(+1.27%) |
Feb 16, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.07(-0.88%) | |
Feb 15, 2018 | 8.100 | 8.280 | 7.850 | 7.930 | 840,178 | -0.16(-1.98%) |
Feb 14, 2018 | 8.870 | 8.896 | 8.010 | 8.090 | 1,522,539 | -1.20(-12.92%) |
Feb 13, 2018 | 9.360 | 9.290 | 329,616 | +0.05(+0.54%) | ||
Feb 12, 2018 | 9.320 | 9.400 | 9.040 | 9.240 | 460,153 | -0.05(-0.54%) |
Feb 09, 2018 | 9.380 | 9.580 | 8.810 | 9.290 | 733,932 | -0.01(-0.11%) |
Feb 08, 2018 | 9.820 | 9.930 | 9.300 | 9.300 | 482,123 | -0.49(-5.01%) |
Feb 07, 2018 | 9.770 | 9.880 | 9.640 | 9.790 | 380,112 | +0.01(+0.10%) |
Feb 06, 2018 | 9.210 | 9.850 | 9.021 | 9.780 | 805,112 | +0.25(+2.62%) |
Feb 05, 2018 | 9.680 | 9.725 | 9.370 | 9.530 | 463,094 | -0.24(-2.41%) |
Feb 02, 2018 | 9.860 | 10.09 | 9.700 | 9.765 | 580,244 | -0.13(-1.31%) |
Feb 01, 2018 | 10.95 | 10.95 | 9.850 | 9.895 | 994,811 | -1.09(-9.88%) |
Jan 31, 2018 | 11.11 | 11.43 | 10.96 | 10.98 | 624,234 | -0.06(-0.54%) |
Jan 30, 2018 | 11.35 | 11.39 | 11.16 | 11.04 | 605,412 | -0.35(-3.07%) |
Jan 29, 2018 | 10.95 | 11.58 | 10.94 | 11.39 | 808,259 | +0.43(+3.92%) |
Jan 26, 2018 | 10.88 | 10.98 | 10.76 | 10.96 | 421,882 | +0.13(+1.20%) |
Jan 25, 2018 | 10.61 | 10.90 | 10.57 | 10.83 | 450,377 | +0.24(+2.27%) |
Jan 24, 2018 | 10.76 | 10.81 | 10.30 | 10.59 | 522,501 | -0.15(-1.40%) |
Jan 23, 2018 | 11.04 | 11.29 | 10.72 | 10.74 | 740,698 | -0.28(-2.54%) |
Jan 22, 2018 | 10.51 | 11.04 | 10.46 | 11.02 | 734,866 | +0.58(+5.56%) |
Jan 19, 2018 | 10.22 | 10.48 | 10.17 | 10.44 | 309,214 | +0.20(+1.95%) |
Jan 18, 2018 | 10.09 | 10.37 | 9.920 | 10.24 | 511,909 | +0.07(+0.69%) |
Jan 17, 2018 | 9.910 | 10.24 | 9.810 | 10.17 | 570,404 | +0.35(+3.56%) |
Jan 16, 2018 | 10.33 | 10.36 | 9.810 | 9.820 | 629,500 | -0.42(-4.10%) |
Jan 12, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.05(-0.49%) | |
Jan 11, 2018 | 9.890 | 10.31 | 9.710 | 10.29 | 557,168 | +0.40(+4.04%) |
Jan 10, 2018 | 9.740 | 9.890 | 9.560 | 9.890 | 484,153 | +0.09(+0.92%) |
Jan 09, 2018 | 9.940 | 10.04 | 9.761 | 9.800 | 531,408 | -0.09(-0.91%) |
Jan 08, 2018 | 10.19 | 10.19 | 9.870 | 9.890 | 486,193 | -0.30(-2.94%) |
Jan 05, 2018 | 10.27 | 10.32 | 10.07 | 10.19 | 477,960 | -0.06(-0.59%) |
Jan 04, 2018 | 10.55 | 10.55 | 10.24 | 10.25 | 410,538 | -0.24(-2.29%) |
Jan 03, 2018 | 10.15 | 10.68 | 10.10 | 10.49 | 1,029,127 | +0.37(+3.66%) |
Jan 02, 2018 | 9.980 | 10.29 | 9.910 | 10.12 | 615,727 | +0.24(+2.43%) |
Dec 29, 2017 | 9.880 | 9.880 | 9.880 | 0 | -0.57(-5.45%) | |
Dec 28, 2017 | 10.43 | 10.52 | 10.26 | 10.45 | 248,890 | +0.05(+0.48%) |
Dec 27, 2017 | 10.34 | 10.44 | 10.26 | 10.40 | 368,539 | +0.13(+1.27%) |
Dec 26, 2017 | 10.26 | 10.39 | 10.19 | 10.27 | 293,397 | +0.03(+0.29%) |
Dec 22, 2017 | 10.15 | 10.30 | 10.10 | 10.24 | 346,111 | +0.08(+0.79%) |
Dec 21, 2017 | 10.06 | 10.40 | 10.06 | 10.16 | 405,024 | +0.07(+0.69%) |
Dec 20, 2017 | 10.11 | 10.26 | 10.05 | 10.09 | 273,959 | +0.03(+0.30%) |
Dec 19, 2017 | 10.10 | 10.34 | 9.950 | 10.06 | 674,607 | -0.06(-0.59%) |
Dec 18, 2017 | 10.24 | 10.29 | 9.968 | 10.12 | 600,133 | -0.07(-0.69%) |
Dec 15, 2017 | 10.11 | 10.25 | 9.990 | 10.19 | 1,370,071 | +0.06(+0.59%) |
Dec 14, 2017 | 10.42 | 10.58 | 10.12 | 10.13 | 638,587 | -0.31(-2.97%) |
Dec 13, 2017 | 9.970 | 10.63 | 9.930 | 10.44 | 1,083,443 | +0.45(+4.50%) |
Dec 12, 2017 | 10.00 | 10.17 | 9.774 | 9.990 | 662,036 | +0.00(+0.00%) |
Dec 11, 2017 | 10.49 | 10.58 | 9.910 | 9.990 | 604,886 | -0.47(-4.49%) |
Dec 08, 2017 | 9.950 | 10.63 | 9.841 | 10.46 | 728,198 | +0.56(+5.66%) |
Dec 07, 2017 | 9.920 | 10.08 | 9.810 | 9.900 | 412,025 | -0.01(-0.10%) |
Dec 06, 2017 | 10.13 | 10.28 | 9.770 | 9.910 | 396,178 | -0.26(-2.56%) |
Dec 05, 2017 | 10.28 | 10.46 | 10.14 | 10.17 | 540,252 | -0.08(-0.78%) |
Dec 04, 2017 | 10.50 | 10.62 | 10.19 | 10.25 | 539,210 | -0.20(-1.91%) |