Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.716 | 8.932 | 8.284 | 8.284 | 190,859 | -0.50(-5.74%) |
Feb 27, 2018 | 8.932 | 9.076 | 8.644 | 8.788 | 183,767 | -0.22(-2.40%) |
Feb 26, 2018 | 9.076 | 9.220 | 8.932 | 9.004 | 145,590 | -0.07(-0.79%) |
Feb 23, 2018 | 8.788 | 9.076 | 8.644 | 9.076 | 205,465 | +0.22(+2.44%) |
Feb 22, 2018 | 8.932 | 8.226 | 8.860 | 301,158 | +0.94(+11.82%) | |
Feb 21, 2018 | 7.780 | 8.068 | 7.780 | 7.924 | 128,524 | +0.14(+1.85%) |
Feb 20, 2018 | 8.284 | 8.329 | 7.780 | 7.780 | 334,761 | -0.50(-6.09%) |
Feb 16, 2018 | 8.284 | 8.284 | 8.284 | 0 | -0.36(-4.17%) | |
Feb 15, 2018 | 8.644 | 8.788 | 8.356 | 8.644 | 284,992 | +0.00(+0.00%) |
Feb 14, 2018 | 8.212 | 8.788 | 7.924 | 8.644 | 421,368 | +0.43(+5.26%) |
Feb 13, 2018 | 8.428 | 8.572 | 8.140 | 8.212 | 265,322 | -0.07(-0.87%) |
Feb 12, 2018 | 8.068 | 8.356 | 7.924 | 8.284 | 219,805 | +0.29(+3.60%) |
Feb 09, 2018 | 8.284 | 8.356 | 7.924 | 7.996 | 240,786 | -0.14(-1.77%) |
Feb 08, 2018 | 8.284 | 8.428 | 8.212 | 8.140 | 158,447 | -0.07(-0.88%) |
Feb 07, 2018 | 8.284 | 8.428 | 8.212 | 8.212 | 177,540 | -0.07(-0.87%) |
Feb 06, 2018 | 8.284 | 8.500 | 7.996 | 8.284 | 295,395 | -0.07(-0.86%) |
Feb 05, 2018 | 8.716 | 8.860 | 8.284 | 8.356 | 252,042 | -0.36(-4.13%) |
Feb 02, 2018 | 8.932 | 9.004 | 8.644 | 8.716 | 221,448 | -0.36(-3.97%) |
Feb 01, 2018 | 9.220 | 9.292 | 8.644 | 9.076 | 257,241 | -0.07(-0.79%) |
Jan 31, 2018 | 9.364 | 9.437 | 8.932 | 9.148 | 533,977 | -0.22(-2.31%) |
Jan 30, 2018 | 9.437 | 9.509 | 9.437 | 9.364 | 110,842 | -0.14(-1.52%) |
Jan 29, 2018 | 9.437 | 9.581 | 9.437 | 9.509 | 73,029 | +0.00(+0.00%) |
Jan 26, 2018 | 9.653 | 9.725 | 9.437 | 9.509 | 139,814 | +0.07(+0.76%) |
Jan 25, 2018 | 9.509 | 9.653 | 9.364 | 9.437 | 131,509 | -0.07(-0.76%) |
Jan 24, 2018 | 9.653 | 9.797 | 9.437 | 9.509 | 126,374 | -0.14(-1.49%) |
Jan 23, 2018 | 10.16 | 10.16 | 9.653 | 9.653 | 107,826 | -0.14(-1.47%) |
Jan 22, 2018 | 9.797 | 9.941 | 9.653 | 9.797 | 100,015 | +0.00(+0.00%) |
Jan 19, 2018 | 9.869 | 10.01 | 9.797 | 9.797 | 121,749 | -0.14(-1.45%) |
Jan 18, 2018 | 9.941 | 10.01 | 9.941 | 9.941 | 78,709 | -0.07(-0.72%) |
Jan 17, 2018 | 9.869 | 10.16 | 9.797 | 10.01 | 95,261 | +0.07(+0.72%) |
Jan 16, 2018 | 10.01 | 10.30 | 9.869 | 9.941 | 140,557 | +0.00(+0.00%) |
Jan 12, 2018 | 9.941 | 9.941 | 9.941 | 0 | -0.07(-0.72%) | |
Jan 11, 2018 | 9.653 | 10.08 | 9.653 | 10.01 | 176,349 | +0.29(+2.96%) |
Jan 10, 2018 | 9.725 | 172,443 | +0.22(+2.27%) | |||
Jan 09, 2018 | 9.725 | 9.725 | 9.364 | 9.509 | 167,203 | +0.14(+1.54%) |
Jan 08, 2018 | 9.725 | 9.792 | 9.364 | 9.364 | 345,779 | -0.36(-3.70%) |
Jan 05, 2018 | 10.01 | 10.16 | 9.725 | 9.725 | 200,628 | -0.29(-2.88%) |
Jan 04, 2018 | 10.08 | 10.08 | 9.869 | 10.01 | 120,754 | +0.00(+0.00%) |
Jan 03, 2018 | 10.01 | 10.16 | 9.941 | 10.01 | 150,045 | +0.00(+0.00%) |
Jan 02, 2018 | 10.16 | 10.16 | 9.941 | 10.01 | 161,257 | -0.07(-0.71%) |
Dec 29, 2017 | 10.08 | 10.08 | 10.08 | 0 | -0.14(-1.41%) | |
Dec 28, 2017 | 10.30 | 10.30 | 10.16 | 10.23 | 172,449 | -0.07(-0.70%) |
Dec 27, 2017 | 10.23 | 10.30 | 10.16 | 10.30 | 136,957 | +0.14(+1.42%) |
Dec 26, 2017 | 10.16 | 10.30 | 10.08 | 10.16 | 140,581 | +0.07(+0.71%) |
Dec 22, 2017 | 9.869 | 10.16 | 9.653 | 10.08 | 159,583 | +0.29(+2.94%) |
Dec 21, 2017 | 9.869 | 9.869 | 9.364 | 9.797 | 463,794 | +0.00(+0.00%) |
Dec 20, 2017 | 9.437 | 10.08 | 9.364 | 9.797 | 338,204 | +0.14(+1.49%) |
Dec 19, 2017 | 10.59 | 10.73 | 9.581 | 9.653 | 994,915 | -1.01(-9.46%) |
Dec 18, 2017 | 10.81 | 11.13 | 10.59 | 10.66 | 1,834,069 | -0.07(-0.67%) |
Dec 15, 2017 | 10.59 | 10.73 | 10.45 | 10.73 | 430,198 | +0.14(+1.36%) |
Dec 14, 2017 | 11.31 | 11.31 | 10.52 | 10.59 | 244,320 | -0.58(-5.16%) |
Dec 13, 2017 | 10.81 | 11.24 | 10.66 | 11.17 | 233,518 | +0.29(+2.65%) |
Dec 12, 2017 | 10.81 | 11.09 | 10.66 | 10.88 | 169,262 | +0.14(+1.34%) |
Dec 11, 2017 | 10.66 | 10.95 | 10.52 | 10.73 | 154,605 | +0.07(+0.68%) |
Dec 08, 2017 | 10.81 | 11.09 | 10.59 | 10.66 | 179,404 | +0.00(+0.00%) |
Dec 07, 2017 | 10.88 | 11.13 | 10.66 | 234,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.38 | 10.95 | 11.02 | 225,855 | -0.29(-2.55%) | |
Dec 05, 2017 | 11.60 | 11.67 | 11.31 | 11.31 | 189,983 | -0.36(-3.09%) |
Dec 04, 2017 | 11.67 | 11.74 | 11.53 | 11.67 | 281,770 | +0.07(+0.62%) |