Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.500 | 8.590 | 7.700 | 7.850 | 638,583 | -0.60(-7.10%) |
Feb 27, 2018 | 8.600 | 8.700 | 8.400 | 8.450 | 578,349 | -0.15(-1.74%) |
Feb 26, 2018 | 8.900 | 8.950 | 8.525 | 8.600 | 869,408 | -0.15(-1.71%) |
Feb 23, 2018 | 9.650 | 9.700 | 7.350 | 8.750 | 873,567 | -0.95(-9.79%) |
Feb 22, 2018 | 9.850 | 8.900 | 9.700 | 735,823 | +0.35(+3.74%) | |
Feb 21, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 385,261 | -0.05(-0.53%) |
Feb 20, 2018 | 9.600 | 9.600 | 9.200 | 9.400 | 231,657 | -0.30(-3.09%) |
Feb 16, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.10(+1.04%) | |
Feb 15, 2018 | 9.600 | 9.275 | 9.600 | 595,550 | +0.00(+0.00%) | |
Feb 14, 2018 | 8.850 | 9.700 | 8.400 | 9.600 | 517,428 | +0.67(+7.56%) |
Feb 13, 2018 | 8.925 | 225,783 | -0.07(-0.83%) | |||
Feb 12, 2018 | 8.950 | 9.000 | 8.775 | 9.000 | 234,857 | +0.00(+0.00%) |
Feb 09, 2018 | 8.700 | 9.150 | 8.525 | 9.000 | 401,784 | +0.35(+4.05%) |
Feb 08, 2018 | 8.800 | 9.000 | 8.600 | 8.650 | 260,760 | -0.10(-1.14%) |
Feb 07, 2018 | 8.550 | 8.850 | 8.550 | 8.750 | 262,092 | +0.15(+1.74%) |
Feb 06, 2018 | 8.400 | 8.650 | 8.250 | 8.600 | 576,213 | -0.10(-1.15%) |
Feb 05, 2018 | 8.750 | 8.800 | 8.500 | 8.700 | 341,527 | -0.15(-1.69%) |
Feb 02, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 394,257 | -0.15(-1.67%) |
Feb 01, 2018 | 8.950 | 9.150 | 8.900 | 9.000 | 327,130 | +0.00(+0.00%) |
Jan 31, 2018 | 9.050 | 9.200 | 8.900 | 9.000 | 214,068 | +0.00(+0.00%) |
Jan 30, 2018 | 9.050 | 9.100 | 9.000 | 9.000 | 362,195 | -0.05(-0.55%) |
Jan 29, 2018 | 9.050 | 9.200 | 9.000 | 9.050 | 139,862 | -0.05(-0.55%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 200,634 | +0.05(+0.55%) |
Jan 25, 2018 | 9.200 | 9.200 | 8.950 | 9.050 | 169,428 | -0.15(-1.63%) |
Jan 24, 2018 | 9.200 | 9.350 | 9.150 | 9.200 | 191,187 | +0.05(+0.55%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.000 | 9.150 | 285,105 | -0.05(-0.54%) |
Jan 22, 2018 | 9.150 | 9.225 | 9.075 | 9.200 | 215,451 | +0.05(+0.55%) |
Jan 19, 2018 | 9.050 | 9.200 | 9.000 | 9.150 | 172,759 | +0.05(+0.55%) |
Jan 18, 2018 | 9.100 | 9.250 | 9.025 | 9.100 | 233,680 | -0.15(-1.62%) |
Jan 17, 2018 | 8.900 | 9.400 | 8.700 | 9.250 | 421,230 | +0.35(+3.93%) |
Jan 16, 2018 | 9.450 | 9.621 | 8.875 | 8.900 | 326,036 | -0.50(-5.32%) |
Jan 12, 2018 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
Jan 11, 2018 | 9.450 | 9.700 | 9.400 | 9.450 | 292,172 | +0.00(+0.00%) |
Jan 10, 2018 | 9.600 | 9.800 | 9.300 | 9.450 | 226,446 | -0.20(-2.07%) |
Jan 09, 2018 | 9.900 | 9.975 | 9.600 | 9.650 | 156,303 | -0.20(-2.03%) |
Jan 08, 2018 | 9.550 | 9.900 | 9.550 | 9.850 | 273,566 | +0.25(+2.60%) |
Jan 05, 2018 | 9.950 | 9.950 | 9.525 | 9.600 | 286,367 | -0.25(-2.54%) |
Jan 04, 2018 | 10.05 | 10.10 | 9.800 | 9.850 | 181,765 | -0.10(-1.01%) |
Jan 03, 2018 | 10.15 | 10.25 | 9.850 | 9.950 | 381,514 | -0.20(-1.97%) |
Jan 02, 2018 | 9.750 | 10.25 | 9.750 | 10.15 | 501,428 | +0.40(+4.10%) |
Dec 29, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.623 | 9.800 | 141,101 | +0.10(+1.03%) |
Dec 27, 2017 | 10.00 | 10.05 | 9.700 | 9.700 | 159,258 | -0.25(-2.51%) |
Dec 26, 2017 | 10.20 | 10.20 | 9.875 | 9.950 | 208,643 | -0.20(-1.97%) |
Dec 22, 2017 | 10.25 | 10.30 | 10.10 | 10.15 | 200,853 | -0.15(-1.46%) |
Dec 21, 2017 | 10.25 | 10.45 | 10.20 | 10.30 | 188,712 | +0.05(+0.49%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.20 | 10.25 | 215,514 | +0.00(+0.00%) |
Dec 19, 2017 | 10.70 | 10.70 | 10.20 | 10.25 | 413,833 | -0.45(-4.21%) |
Dec 18, 2017 | 10.85 | 10.95 | 10.50 | 10.70 | 247,000 | -0.20(-1.83%) |
Dec 15, 2017 | 10.65 | 10.97 | 10.65 | 10.90 | 374,602 | +0.20(+1.87%) |
Dec 14, 2017 | 11.40 | 11.55 | 10.70 | 10.70 | 317,889 | -0.75(-6.55%) |
Dec 13, 2017 | 10.95 | 11.50 | 10.95 | 11.45 | 375,820 | +0.40(+3.62%) |
Dec 12, 2017 | 10.95 | 11.15 | 10.90 | 11.05 | 243,148 | -0.05(-0.45%) |
Dec 11, 2017 | 11.00 | 11.35 | 10.93 | 11.10 | 418,967 | +0.20(+1.83%) |
Dec 08, 2017 | 11.25 | 11.25 | 10.85 | 10.90 | 265,954 | -0.25(-2.24%) |
Dec 07, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 419,067 | -0.25(-2.19%) |
Dec 06, 2017 | 11.55 | 11.60 | 10.91 | 11.40 | 190,386 | -0.25(-2.15%) |
Dec 05, 2017 | 11.80 | 11.80 | 11.40 | 11.65 | 318,824 | -0.15(-1.27%) |
Dec 04, 2017 | 11.75 | 11.90 | 11.75 | 11.80 | 448,222 | +0.15(+1.29%) |