Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.30 | 10.32 | 9.900 | 9.900 | 39,815 | -0.40(-3.88%) |
Feb 27, 2018 | 10.60 | 10.80 | 10.20 | 10.30 | 40,910 | -0.25(-2.37%) |
Feb 26, 2018 | 10.20 | 10.55 | 10.00 | 10.55 | 84,951 | +0.40(+3.94%) |
Feb 23, 2018 | 9.905 | 10.25 | 9.905 | 10.15 | 30,700 | +0.10(+1.00%) |
Feb 22, 2018 | 10.15 | 9.450 | 10.05 | 50,434 | +0.50(+5.24%) | |
Feb 21, 2018 | 9.350 | 10.07 | 9.250 | 9.550 | 147,764 | +0.30(+3.24%) |
Feb 20, 2018 | 9.250 | 9.500 | 9.250 | 9.250 | 19,496 | -0.15(-1.60%) |
Feb 16, 2018 | 9.400 | 9.400 | 9.400 | 0 | -0.15(-1.57%) | |
Feb 15, 2018 | 9.550 | 9.700 | 9.350 | 9.550 | 42,564 | +0.05(+0.53%) |
Feb 14, 2018 | 9.200 | 9.700 | 9.200 | 9.500 | 89,602 | +0.20(+2.15%) |
Feb 13, 2018 | 9.150 | 9.400 | 9.150 | 9.300 | 23,004 | +0.00(+0.00%) |
Feb 12, 2018 | 9.450 | 9.475 | 9.200 | 9.300 | 31,993 | -0.20(-2.11%) |
Feb 09, 2018 | 9.600 | 9.650 | 9.150 | 9.500 | 84,247 | -0.05(-0.52%) |
Feb 08, 2018 | 9.800 | 9.850 | 9.550 | 9.550 | 25,221 | -0.20(-2.05%) |
Feb 07, 2018 | 9.550 | 9.850 | 9.550 | 9.750 | 66,431 | +0.25(+2.63%) |
Feb 06, 2018 | 9.450 | 9.750 | 8.700 | 9.500 | 133,016 | -0.10(-1.04%) |
Feb 05, 2018 | 10.10 | 10.10 | 9.550 | 9.600 | 51,617 | -0.50(-4.95%) |
Feb 02, 2018 | 10.00 | 11.05 | 10.00 | 10.10 | 101,038 | +0.10(+1.00%) |
Feb 01, 2018 | 9.650 | 10.05 | 9.550 | 10.00 | 56,629 | +0.35(+3.63%) |
Jan 31, 2018 | 9.500 | 9.750 | 9.500 | 9.650 | 28,846 | -0.05(-0.52%) |
Jan 30, 2018 | 10.05 | 10.07 | 9.700 | 9.700 | 19,263 | -0.40(-3.96%) |
Jan 29, 2018 | 10.00 | 10.15 | 9.950 | 10.10 | 22,443 | +0.00(+0.00%) |
Jan 26, 2018 | 9.631 | 10.15 | 9.600 | 10.10 | 25,831 | +0.50(+5.21%) |
Jan 25, 2018 | 9.650 | 9.950 | 9.500 | 9.600 | 51,617 | -0.05(-0.52%) |
Jan 24, 2018 | 10.25 | 10.32 | 9.400 | 9.650 | 54,342 | -0.55(-5.39%) |
Jan 23, 2018 | 10.45 | 10.45 | 10.07 | 10.20 | 24,457 | -0.30(-2.86%) |
Jan 22, 2018 | 10.35 | 10.55 | 9.955 | 10.50 | 35,188 | +0.15(+1.45%) |
Jan 19, 2018 | 9.550 | 10.35 | 9.550 | 10.35 | 64,910 | +0.85(+8.95%) |
Jan 18, 2018 | 9.400 | 9.575 | 9.350 | 9.500 | 577,364 | +0.10(+1.06%) |
Jan 17, 2018 | 9.350 | 9.450 | 9.300 | 9.400 | 36,198 | +0.15(+1.62%) |
Jan 16, 2018 | 9.200 | 9.450 | 9.200 | 9.250 | 51,652 | +0.15(+1.65%) |
Jan 12, 2018 | 9.100 | 9.100 | 9.100 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 9.250 | 9.350 | 9.100 | 9.150 | 22,586 | -0.05(-0.54%) |
Jan 10, 2018 | 9.400 | 9.400 | 9.050 | 9.200 | 23,004 | -0.20(-2.13%) |
Jan 09, 2018 | 9.700 | 9.750 | 9.400 | 9.400 | 11,384 | -0.35(-3.59%) |
Jan 08, 2018 | 9.600 | 9.850 | 9.350 | 9.750 | 23,471 | +0.15(+1.56%) |
Jan 05, 2018 | 9.600 | 9.731 | 9.600 | 9.600 | 15,995 | +0.00(+0.00%) |
Jan 04, 2018 | 9.600 | 9.850 | 9.550 | 9.600 | 51,346 | +0.00(+0.00%) |
Jan 03, 2018 | 9.550 | 9.750 | 9.550 | 9.600 | 18,332 | +0.05(+0.52%) |
Jan 02, 2018 | 9.700 | 9.750 | 9.400 | 9.550 | 64,063 | -0.15(-1.55%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.10(-1.02%) | |
Dec 28, 2017 | 9.850 | 9.900 | 9.800 | 9.800 | 15,810 | -0.15(-1.51%) |
Dec 27, 2017 | 9.750 | 10.10 | 9.750 | 9.950 | 46,534 | +0.15(+1.53%) |
Dec 26, 2017 | 9.800 | 9.900 | 9.750 | 9.800 | 10,758 | +0.05(+0.51%) |
Dec 22, 2017 | 10.15 | 10.15 | 9.750 | 9.750 | 15,153 | -0.45(-4.41%) |
Dec 21, 2017 | 10.00 | 10.28 | 9.950 | 10.20 | 17,275 | +0.25(+2.51%) |
Dec 20, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 17,527 | -0.05(-0.50%) |
Dec 19, 2017 | 9.950 | 10.25 | 9.950 | 10.00 | 20,503 | +0.10(+1.01%) |
Dec 18, 2017 | 10.00 | 10.20 | 9.800 | 9.900 | 23,152 | -0.10(-1.00%) |
Dec 15, 2017 | 9.950 | 10.30 | 9.900 | 10.00 | 64,656 | +0.05(+0.50%) |
Dec 14, 2017 | 10.25 | 10.55 | 9.950 | 9.950 | 37,002 | -0.35(-3.40%) |
Dec 13, 2017 | 10.05 | 10.45 | 10.05 | 10.30 | 59,423 | +0.30(+3.00%) |
Dec 12, 2017 | 10.20 | 10.25 | 10.00 | 10.00 | 25,016 | -0.10(-0.99%) |
Dec 11, 2017 | 10.45 | 10.45 | 10.10 | 10.10 | 16,402 | -0.35(-3.35%) |
Dec 08, 2017 | 10.45 | 10.60 | 10.35 | 10.45 | 24,829 | +0.00(+0.00%) |
Dec 07, 2017 | 10.30 | 10.60 | 10.30 | 49,114 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.35 | 10.55 | 10.25 | 10.30 | 49,375 | -0.05(-0.48%) |
Dec 05, 2017 | 9.800 | 10.50 | 9.750 | 10.35 | 95,711 | +0.65(+6.70%) |
Dec 04, 2017 | 9.800 | 9.800 | 9.700 | 9.700 | 66,560 | -0.10(-1.02%) |