Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.08 | 10.08 | 9.720 | 9.750 | 34,034 | -0.38(-3.80%) |
Feb 27, 2018 | 10.37 | 10.37 | 9.879 | 10.14 | 120,282 | -0.10(-0.95%) |
Feb 26, 2018 | 10.10 | 10.28 | 9.925 | 10.23 | 67,533 | +0.08(+0.76%) |
Feb 23, 2018 | 9.699 | 10.26 | 9.687 | 10.16 | 75,509 | +0.46(+4.71%) |
Feb 22, 2018 | 9.340 | 9.750 | 9.340 | 9.699 | 37,489 | +0.34(+3.62%) |
Feb 21, 2018 | 9.027 | 9.366 | 8.888 | 9.360 | 27,565 | +0.32(+3.58%) |
Feb 20, 2018 | 9.100 | 9.100 | 8.929 | 9.037 | 7,601 | +0.06(+0.63%) |
Feb 16, 2018 | 8.981 | 8.981 | 8.981 | 0 | -0.36(-3.85%) | |
Feb 15, 2018 | 9.494 | 9.625 | 9.237 | 9.340 | 11,253 | -0.13(-1.36%) |
Feb 14, 2018 | 9.581 | 9.668 | 9.289 | 9.468 | 11,976 | -0.20(-2.02%) |
Feb 13, 2018 | 9.750 | 9.750 | 9.386 | 9.663 | 6,520 | +0.18(+1.95%) |
Feb 12, 2018 | 8.847 | 9.555 | 8.847 | 9.479 | 19,038 | +0.54(+6.03%) |
Feb 09, 2018 | 8.673 | 8.945 | 8.673 | 8.940 | 39,901 | +0.32(+3.69%) |
Feb 08, 2018 | 9.268 | 9.412 | 8.621 | 8.621 | 43,245 | -0.71(-7.64%) |
Feb 07, 2018 | 9.520 | 9.520 | 9.237 | 9.335 | 7,960 | -0.15(-1.57%) |
Feb 06, 2018 | 9.427 | 9.540 | 9.391 | 9.484 | 17,547 | +0.05(+0.49%) |
Feb 05, 2018 | 9.920 | 9.312 | 9.437 | 72,489 | -0.48(-4.86%) | |
Feb 02, 2018 | 10.07 | 10.19 | 9.714 | 9.920 | 151,375 | -0.22(-2.14%) |
Feb 01, 2018 | 9.805 | 10.14 | 9.805 | 10.14 | 18,731 | +0.41(+4.24%) |
Jan 31, 2018 | 9.689 | 9.830 | 9.670 | 9.724 | 33,584 | +0.11(+1.15%) |
Jan 30, 2018 | 9.614 | 9.916 | 9.332 | 9.614 | 44,541 | -0.05(-0.52%) |
Jan 29, 2018 | 9.563 | 9.739 | 9.438 | 9.664 | 44,414 | +0.25(+2.62%) |
Jan 26, 2018 | 9.110 | 9.417 | 9.110 | 9.417 | 15,975 | +0.34(+3.77%) |
Jan 25, 2018 | 9.020 | 9.075 | 9.020 | 9.075 | 397 | +0.14(+1.52%) |
Jan 24, 2018 | 8.909 | 9.115 | 8.807 | 8.939 | 53,120 | +0.03(+0.34%) |
Jan 23, 2018 | 8.894 | 9.115 | 8.822 | 8.909 | 66,983 | +0.11(+1.26%) |
Jan 22, 2018 | 8.733 | 8.808 | 8.584 | 8.798 | 26,590 | +0.27(+3.19%) |
Jan 19, 2018 | 8.512 | 8.651 | 8.511 | 8.526 | 12,226 | +0.02(+0.18%) |
Jan 18, 2018 | 8.531 | 8.768 | 8.406 | 8.511 | 7,694 | +0.18(+2.18%) |
Jan 17, 2018 | 8.431 | 8.552 | 8.330 | 8.330 | 9,997 | -0.10(-1.19%) |
Jan 16, 2018 | 8.431 | 8.189 | 8.431 | 30,884 | +0.18(+2.13%) | |
Jan 12, 2018 | 8.255 | 8.255 | 8.255 | 0 | -0.03(-0.30%) | |
Jan 11, 2018 | 8.104 | 8.552 | 8.104 | 8.280 | 53,823 | +0.17(+2.08%) |
Jan 10, 2018 | 8.104 | 8.111 | 7,523 | -0.11(-1.32%) | ||
Jan 09, 2018 | 8.481 | 8.506 | 8.204 | 8.219 | 11,080 | -0.06(-0.73%) |
Jan 08, 2018 | 8.250 | 8.300 | 8.223 | 8.280 | 11,990 | +0.10(+1.17%) |
Jan 05, 2018 | 8.204 | 8.305 | 8.104 | 8.184 | 20,322 | -0.02(-0.25%) |
Jan 04, 2018 | 8.204 | 8.539 | 8.139 | 8.204 | 30,361 | -0.01(-0.06%) |
Jan 03, 2018 | 8.273 | 8.743 | 8.209 | 8.209 | 29,729 | -0.04(-0.49%) |
Jan 02, 2018 | 8.119 | 8.272 | 8.119 | 8.250 | 7,154 | +0.07(+0.86%) |
Dec 29, 2017 | 8.179 | 8.179 | 8.179 | 0 | +0.13(+1.56%) | |
Dec 28, 2017 | 8.018 | 8.164 | 7.932 | 8.053 | 62,795 | -0.03(-0.31%) |
Dec 27, 2017 | 8.094 | 8.099 | 7.902 | 8.078 | 59,120 | -0.03(-0.37%) |
Dec 26, 2017 | 8.246 | 8.305 | 8.053 | 8.109 | 39,359 | -0.10(-1.17%) |
Dec 22, 2017 | 8.114 | 8.234 | 8.058 | 8.204 | 8,682 | +0.04(+0.43%) |
Dec 21, 2017 | 8.119 | 8.214 | 8.079 | 8.169 | 20,785 | +0.09(+1.06%) |
Dec 20, 2017 | 8.179 | 8.229 | 8.028 | 8.083 | 41,139 | -0.22(-2.67%) |
Dec 19, 2017 | 8.154 | 8.305 | 8.013 | 8.305 | 35,167 | +0.16(+1.98%) |
Dec 18, 2017 | 8.073 | 8.305 | 8.073 | 8.144 | 119,710 | -0.16(-1.94%) |
Dec 15, 2017 | 8.164 | 8.305 | 8.063 | 8.305 | 30,590 | +0.08(+0.92%) |
Dec 14, 2017 | 8.179 | 8.232 | 8.023 | 8.229 | 18,574 | +0.00(+0.00%) |
Dec 13, 2017 | 8.295 | 8.295 | 8.204 | 8.229 | 15,176 | +0.13(+1.55%) |
Dec 12, 2017 | 8.758 | 8.758 | 8.084 | 8.104 | 31,561 | -0.65(-7.47%) |
Dec 11, 2017 | 8.783 | 8.808 | 8.028 | 8.758 | 6,953 | +0.33(+3.88%) |
Dec 08, 2017 | 8.380 | 8.431 | 8.355 | 8.431 | 5,481 | +0.13(+1.52%) |
Dec 07, 2017 | 8.295 | 8.304 | 8.063 | 8.304 | 67,861 | +0.10(+1.16%) |
Dec 06, 2017 | 8.443 | 8.501 | 8.209 | 8.209 | 41,624 | -0.16(-1.89%) |
Dec 05, 2017 | 8.441 | 8.557 | 8.367 | 8.367 | 3,931 | -0.01(-0.16%) |
Dec 04, 2017 | 8.381 | 8.381 | 8.381 | 8.381 | 238 | -0.09(-1.06%) |