Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.750 | 8.196 | 7.490 | 8.100 | 1,468,842 | +0.35(+4.52%) |
Feb 27, 2018 | 8.145 | 8.240 | 7.480 | 7.750 | 2,459,158 | -0.29(-3.61%) |
Feb 26, 2018 | 8.380 | 8.480 | 7.940 | 8.040 | 1,713,525 | -0.31(-3.72%) |
Feb 23, 2018 | 8.595 | 8.690 | 8.350 | 8.351 | 781,469 | -0.11(-1.29%) |
Feb 22, 2018 | 8.405 | 8.570 | 8.280 | 8.460 | 827,843 | +0.04(+0.48%) |
Feb 21, 2018 | 8.670 | 8.840 | 8.347 | 8.420 | 1,074,912 | -0.28(-3.21%) |
Feb 20, 2018 | 8.115 | 8.790 | 8.044 | 8.699 | 2,035,407 | +0.63(+7.79%) |
Feb 16, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.64(-7.39%) | |
Feb 15, 2018 | 8.845 | 8.930 | 8.648 | 8.714 | 1,243,730 | -0.19(-2.09%) |
Feb 14, 2018 | 9.000 | 9.000 | 8.800 | 8.900 | 1,317,109 | +0.05(+0.57%) |
Feb 13, 2018 | 8.945 | 8.990 | 8.749 | 8.850 | 1,153,522 | -0.15(-1.67%) |
Feb 12, 2018 | 9.135 | 9.300 | 8.850 | 9.000 | 2,386,003 | +0.01(+0.12%) |
Feb 09, 2018 | 8.760 | 9.080 | 8.310 | 8.989 | 3,122,946 | +0.15(+1.68%) |
Feb 08, 2018 | 9.375 | 9.604 | 8.570 | 8.840 | 2,801,527 | -0.03(-0.34%) |
Feb 07, 2018 | 9.635 | 10.01 | 8.450 | 8.870 | 5,636,959 | -0.35(-3.80%) |
Feb 06, 2018 | 7.960 | 9.252 | 7.417 | 9.220 | 5,362,477 | +2.17(+30.78%) |
Feb 05, 2018 | 6.240 | 8.213 | 5.743 | 7.050 | 8,059,104 | +0.19(+2.77%) |
Feb 02, 2018 | 7.855 | 7.870 | 6.820 | 6.860 | 8,624,384 | -1.49(-17.84%) |
Feb 01, 2018 | 9.593 | 9.700 | 8.111 | 8.350 | 6,245,660 | -1.20(-12.54%) |
Jan 31, 2018 | 9.400 | 9.950 | 8.948 | 9.547 | 2,936,587 | +0.10(+1.07%) |
Jan 30, 2018 | 10.05 | 10.27 | 9.446 | 9.446 | 4,185,741 | -1.04(-9.96%) |
Jan 29, 2018 | 11.03 | 11.15 | 10.39 | 10.49 | 2,356,393 | -0.32(-2.96%) |
Jan 26, 2018 | 10.45 | 11.10 | 9.900 | 10.81 | 3,587,277 | +0.17(+1.60%) |
Jan 25, 2018 | 11.39 | 11.42 | 10.25 | 10.64 | 4,543,050 | -0.71(-6.26%) |
Jan 24, 2018 | 12.07 | 12.30 | 11.32 | 11.35 | 4,713,060 | -0.59(-4.92%) |
Jan 23, 2018 | 11.66 | 12.04 | 11.00 | 11.94 | 4,070,699 | +0.29(+2.48%) |
Jan 22, 2018 | 11.12 | 11.66 | 11.12 | 11.65 | 4,514,580 | +0.88(+8.17%) |
Jan 19, 2018 | 10.71 | 10.94 | 10.64 | 10.77 | 2,359,486 | +0.30(+2.88%) |
Jan 18, 2018 | 9.660 | 10.81 | 9.460 | 10.47 | 4,199,266 | +0.55(+5.52%) |
Jan 17, 2018 | 9.940 | 10.13 | 9.550 | 9.920 | 2,671,060 | +0.30(+3.12%) |
Jan 16, 2018 | 9.800 | 10.40 | 9.300 | 9.620 | 5,239,180 | +1.32(+15.91%) |
Jan 12, 2018 | 8.300 | 8.300 | 8.300 | 0 | -1.45(-14.87%) | |
Jan 11, 2018 | 10.32 | 10.38 | 9.720 | 9.750 | 5,395,577 | -0.89(-8.36%) |
Jan 10, 2018 | 11.17 | 10.52 | 10.64 | 2,879,921 | -0.30(-2.75%) | |
Jan 09, 2018 | 11.36 | 11.38 | 10.43 | 10.94 | 5,851,434 | -0.24(-2.18%) |
Jan 08, 2018 | 11.47 | 11.72 | 10.93 | 11.19 | 4,986,159 | +0.58(+5.42%) |
Jan 05, 2018 | 9.915 | 10.88 | 9.629 | 10.61 | 6,010,866 | +0.16(+1.53%) |
Jan 04, 2018 | 10.99 | 11.20 | 9.180 | 10.45 | 13,904,742 | -0.86(-7.60%) |
Jan 03, 2018 | 10.43 | 11.83 | 9.994 | 11.31 | 13,831,170 | +1.83(+19.30%) |
Jan 02, 2018 | 8.595 | 9.500 | 8.285 | 9.480 | 9,251,025 | +1.85(+24.25%) |
Dec 29, 2017 | 7.630 | 7.630 | 7.630 | 0 | +0.46(+6.42%) | |
Dec 28, 2017 | 6.480 | 7.170 | 6.430 | 7.170 | 5,536,633 | +0.80(+12.56%) |
Dec 27, 2017 | 6.020 | 6.370 | 5.845 | 6.370 | 2,959,891 | +0.21(+3.41%) |
Dec 26, 2017 | 5.955 | 6.350 | 5.850 | 6.160 | 2,524,014 | +0.49(+8.64%) |
Dec 22, 2017 | 5.520 | 5.810 | 5.410 | 5.670 | 1,957,194 | +0.17(+3.09%) |
Dec 21, 2017 | 5.485 | 5.530 | 5.450 | 5.500 | 1,079,044 | +0.03(+0.55%) |
Dec 20, 2017 | 5.545 | 5.560 | 5.410 | 5.470 | 1,119,489 | -0.04(-0.82%) |
Dec 19, 2017 | 5.560 | 5.575 | 5.430 | 5.515 | 1,275,593 | +0.05(+1.01%) |
Dec 18, 2017 | 5.485 | 5.509 | 5.390 | 5.460 | 1,444,199 | -0.02(-0.34%) |
Dec 15, 2017 | 5.720 | 5.740 | 5.450 | 5.479 | 995,283 | -0.10(-1.82%) |
Dec 14, 2017 | 5.475 | 5.600 | 5.440 | 5.580 | 1,156,902 | +0.11(+2.03%) |
Dec 13, 2017 | 5.695 | 5.700 | 5.407 | 5.469 | 1,226,514 | -0.16(-2.82%) |
Dec 12, 2017 | 5.830 | 5.850 | 5.510 | 5.628 | 1,558,944 | -0.06(-1.09%) |
Dec 11, 2017 | 5.730 | 5.820 | 5.598 | 5.690 | 1,990,311 | +0.17(+3.12%) |
Dec 08, 2017 | 5.205 | 5.610 | 5.140 | 5.518 | 2,109,659 | +0.32(+6.12%) |
Dec 07, 2017 | 5.335 | 5.400 | 4.920 | 5.200 | 4,226,168 | -0.27(-4.94%) |
Dec 06, 2017 | 5.790 | 5.840 | 5.400 | 5.470 | 2,397,992 | -0.35(-6.01%) |
Dec 05, 2017 | 5.850 | 5.940 | 5.740 | 5.820 | 1,652,735 | -0.03(-0.51%) |
Dec 04, 2017 | 6.090 | 6.164 | 5.797 | 5.850 | 2,317,423 | -0.07(-1.18%) |