Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.720 | 9.740 | 8.760 | 8.920 | 135,417 | -0.64(-6.69%) |
Feb 27, 2018 | 10.00 | 10.08 | 9.400 | 9.560 | 97,027 | -0.36(-3.63%) |
Feb 26, 2018 | 9.840 | 10.32 | 8.880 | 9.920 | 129,055 | +0.48(+5.08%) |
Feb 23, 2018 | 9.680 | 9.920 | 9.400 | 9.440 | 65,859 | -0.28(-2.88%) |
Feb 22, 2018 | 9.604 | 9.720 | 74,207 | -0.32(-3.19%) | ||
Feb 21, 2018 | 10.80 | 10.80 | 10.00 | 10.04 | 86,794 | -0.68(-6.34%) |
Feb 20, 2018 | 11.40 | 11.40 | 10.60 | 10.72 | 132,605 | +0.12(+1.13%) |
Feb 16, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.60(-5.36%) | |
Feb 15, 2018 | 11.60 | 12.00 | 11.20 | 11.20 | 380,728 | +0.60(+5.66%) |
Feb 14, 2018 | 9.720 | 11.08 | 9.720 | 10.60 | 163,558 | +0.76(+7.72%) |
Feb 13, 2018 | 10.00 | 10.12 | 9.600 | 9.840 | 58,191 | -0.28(-2.77%) |
Feb 12, 2018 | 10.12 | 10.56 | 9.920 | 10.12 | 108,346 | +0.28(+2.85%) |
Feb 09, 2018 | 10.20 | 10.20 | 9.240 | 9.840 | 120,300 | -0.40(-3.91%) |
Feb 08, 2018 | 11.40 | 11.40 | 10.20 | 10.24 | 74,718 | -0.36(-3.40%) |
Feb 07, 2018 | 11.36 | 11.56 | 11.28 | 10.60 | 211,179 | +0.16(+1.53%) |
Feb 06, 2018 | 9.200 | 10.56 | 9.000 | 10.44 | 210,846 | +0.60(+6.10%) |
Feb 05, 2018 | 10.80 | 11.00 | 9.800 | 9.840 | 180,111 | -1.20(-10.87%) |
Feb 02, 2018 | 12.04 | 12.24 | 11.04 | 11.04 | 208,801 | -1.24(-10.10%) |
Feb 01, 2018 | 12.44 | 13.20 | 12.20 | 12.28 | 191,454 | -0.56(-4.36%) |
Jan 31, 2018 | 11.76 | 14.40 | 11.76 | 12.84 | 900,588 | +1.24(+10.69%) |
Jan 30, 2018 | 12.40 | 12.74 | 11.48 | 11.60 | 211,326 | -0.92(-7.35%) |
Jan 29, 2018 | 13.04 | 13.28 | 12.40 | 12.52 | 206,586 | -0.68(-5.15%) |
Jan 26, 2018 | 14.00 | 14.08 | 13.20 | 13.20 | 214,797 | -0.80(-5.71%) |
Jan 25, 2018 | 13.68 | 14.36 | 13.68 | 14.00 | 183,274 | -0.04(-0.28%) |
Jan 24, 2018 | 13.60 | 14.36 | 13.20 | 14.04 | 395,882 | +0.44(+3.24%) |
Jan 23, 2018 | 13.24 | 13.96 | 13.12 | 13.60 | 229,149 | +0.20(+1.49%) |
Jan 22, 2018 | 14.24 | 13.04 | 13.40 | 316,762 | -0.60(-4.29%) | |
Jan 19, 2018 | 15.48 | 15.48 | 14.00 | 14.00 | 341,485 | -0.92(-6.17%) |
Jan 18, 2018 | 16.08 | 16.76 | 14.92 | 14.92 | 2,003,145 | +1.04(+7.49%) |
Jan 17, 2018 | 14.16 | 14.64 | 12.28 | 13.88 | 552,039 | -0.48(-3.34%) |
Jan 16, 2018 | 15.84 | 15.88 | 13.88 | 14.36 | 635,868 | -2.32(-13.91%) |
Jan 12, 2018 | 16.68 | 16.68 | 16.68 | 0 | +1.32(+8.59%) | |
Jan 11, 2018 | 16.56 | 16.56 | 15.28 | 15.36 | 334,207 | -0.56(-3.52%) |
Jan 10, 2018 | 17.16 | 15.92 | 732,266 | +0.64(+4.19%) | ||
Jan 09, 2018 | 15.76 | 15.76 | 14.80 | 15.28 | 205,084 | -0.28(-1.80%) |
Jan 08, 2018 | 16.00 | 16.08 | 14.28 | 15.56 | 427,048 | -0.16(-1.02%) |
Jan 05, 2018 | 16.80 | 17.08 | 15.68 | 15.72 | 340,333 | -0.56(-3.44%) |
Jan 04, 2018 | 16.64 | 17.04 | 16.04 | 16.28 | 301,467 | -0.48(-2.86%) |
Jan 03, 2018 | 17.32 | 18.52 | 16.40 | 16.76 | 598,043 | -0.52(-3.01%) |
Jan 02, 2018 | 16.40 | 17.28 | 15.56 | 17.28 | 504,104 | +0.88(+5.37%) |
Dec 29, 2017 | 16.40 | 16.40 | 16.40 | 0 | -0.84(-4.87%) | |
Dec 28, 2017 | 18.40 | 18.52 | 16.80 | 17.24 | 371,822 | -1.64(-8.69%) |
Dec 27, 2017 | 18.32 | 19.40 | 18.24 | 18.88 | 262,594 | +0.76(+4.19%) |
Dec 26, 2017 | 18.88 | 19.52 | 18.12 | 18.12 | 441,675 | +0.36(+2.03%) |
Dec 22, 2017 | 16.16 | 18.80 | 15.68 | 17.76 | 771,295 | -1.84(-9.39%) |
Dec 21, 2017 | 23.40 | 23.40 | 18.40 | 19.60 | 1,000,831 | -3.20(-14.04%) |
Dec 20, 2017 | 24.04 | 24.16 | 21.40 | 22.80 | 917,041 | -0.48(-2.06%) |
Dec 19, 2017 | 23.24 | 25.40 | 22.68 | 23.28 | 1,987,670 | -2.08(-8.20%) |
Dec 18, 2017 | 25.20 | 27.36 | 23.60 | 25.36 | 2,580,747 | +2.40(+10.45%) |
Dec 15, 2017 | 23.44 | 24.72 | 22.72 | 22.96 | 1,570,850 | +1.24(+5.71%) |
Dec 14, 2017 | 22.60 | 23.80 | 21.16 | 21.72 | 896,193 | -1.04(-4.57%) |
Dec 13, 2017 | 23.60 | 26.52 | 22.16 | 22.76 | 2,281,881 | -0.44(-1.90%) |
Dec 12, 2017 | 28.12 | 22.00 | 23.20 | 4,846,119 | -2.00(-7.94%) | |
Dec 11, 2017 | 18.84 | 25.40 | 18.43 | 25.20 | 4,214,907 | +7.56(+42.86%) |
Dec 08, 2017 | 17.88 | 18.52 | 17.32 | 17.64 | 527,135 | -0.68(-3.71%) |
Dec 07, 2017 | 19.92 | 20.40 | 17.64 | 18.32 | 740,349 | -0.28(-1.48%) |
Dec 06, 2017 | 21.40 | 22.12 | 18.00 | 18.60 | 1,963,763 | -1.84(-9.02%) |
Dec 05, 2017 | 17.96 | 21.52 | 17.64 | 20.44 | 1,534,018 | +1.80(+9.66%) |
Dec 04, 2017 | 21.36 | 21.44 | 18.04 | 18.64 | 1,786,962 | -1.16(-5.86%) |
Dec 01, 2017 | 19.60 | 20.60 | 17.84 | 19.80 | 4,329,445 | +3.12(+18.71%) |
Nov 30, 2017 | 15.92 | 17.80 | 14.78 | 16.68 | 1,759,163 | +0.48(+2.96%) |
Nov 29, 2017 | 21.40 | 22.00 | 15.08 | 16.20 | 4,530,762 | +0.80(+5.19%) |
Nov 28, 2017 | 18.20 | 18.60 | 14.56 | 15.40 | 4,676,315 | -10.64(-40.86%) |
Nov 27, 2017 | 34.80 | 40.12 | 25.40 | 26.04 | 11,939,011 | +2.24(+9.41%) |
Nov 24, 2017 | 13.80 | 24.16 | 12.76 | 23.80 | 11,099,123 | +15.08(+172.92%) |
Nov 22, 2017 | 5.800 | 10.72 | 5.560 | 8.720 | 3,676,209 | +3.04(+53.53%) |
Nov 21, 2017 | 5.960 | 5.960 | 5.280 | 5.680 | 150,441 | -0.16(-2.74%) |
Nov 20, 2017 | 5.840 | 6.640 | 5.680 | 5.840 | 752,681 | +0.28(+5.04%) |
Nov 17, 2017 | 5.400 | 5.831 | 5.360 | 5.560 | 126,234 | +0.16(+2.96%) |
Nov 16, 2017 | 5.320 | 5.600 | 5.124 | 5.400 | 131,425 | +0.12(+2.27%) |
Nov 15, 2017 | 5.160 | 5.360 | 5.120 | 5.280 | 38,484 | -0.08(-1.49%) |
Nov 14, 2017 | 5.560 | 5.560 | 5.126 | 5.360 | 44,933 | -0.08(-1.46%) |
Nov 13, 2017 | 5.280 | 5.680 | 5.080 | 5.440 | 180,803 | +0.12(+2.25%) |
Nov 10, 2017 | 5.200 | 5.360 | 5.040 | 5.320 | 38,025 | +0.08(+1.60%) |
Nov 09, 2017 | 5.160 | 5.442 | 5.040 | 5.236 | 63,856 | +0.04(+0.70%) |
Nov 08, 2017 | 5.520 | 5.720 | 4.760 | 5.200 | 143,389 | -0.40(-7.14%) |
Nov 07, 2017 | 5.640 | 6.280 | 5.400 | 5.600 | 250,388 | -0.12(-2.10%) |
Nov 06, 2017 | 5.720 | 5.760 | 5.400 | 5.720 | 71,659 | -0.04(-0.69%) |
Nov 03, 2017 | 5.880 | 6.000 | 5.284 | 5.760 | 159,477 | -0.20(-3.36%) |
Nov 02, 2017 | 8.600 | 9.240 | 5.800 | 5.960 | 1,040,612 | -1.40(-19.02%) |
Nov 01, 2017 | 6.120 | 7.960 | 6.000 | 7.360 | 191,171 | +1.20(+19.48%) |
Oct 31, 2017 | 6.120 | 6.398 | 5.800 | 6.160 | 62,433 | -0.24(-3.75%) |