Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.770 | 8.900 | 8.630 | 8.760 | 190,801 | +0.02(+0.23%) |
Feb 27, 2018 | 9.030 | 9.089 | 8.550 | 8.740 | 317,893 | -0.30(-3.32%) |
Feb 26, 2018 | 8.930 | 9.130 | 8.840 | 9.040 | 195,632 | +0.14(+1.57%) |
Feb 23, 2018 | 8.940 | 9.010 | 8.810 | 8.900 | 222,257 | +0.00(+0.00%) |
Feb 22, 2018 | 8.980 | 9.090 | 8.680 | 8.900 | 259,436 | +0.01(+0.11%) |
Feb 21, 2018 | 9.380 | 9.650 | 8.851 | 8.890 | 554,763 | -0.47(-5.02%) |
Feb 20, 2018 | 10.96 | 11.03 | 9.300 | 9.360 | 879,557 | -2.53(-21.28%) |
Feb 16, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.69(+6.16%) | |
Feb 15, 2018 | 10.84 | 11.22 | 10.64 | 11.20 | 113,931 | +0.39(+3.61%) |
Feb 14, 2018 | 10.54 | 10.87 | 10.52 | 10.81 | 48,918 | +0.16(+1.50%) |
Feb 13, 2018 | 10.53 | 10.74 | 10.53 | 10.65 | 55,009 | +0.01(+0.09%) |
Feb 12, 2018 | 10.78 | 10.83 | 10.49 | 10.64 | 65,356 | -0.10(-0.93%) |
Feb 09, 2018 | 10.65 | 10.92 | 10.39 | 10.74 | 91,905 | +0.21(+1.99%) |
Feb 08, 2018 | 10.75 | 10.43 | 10.53 | 102,508 | -0.05(-0.47%) | |
Feb 07, 2018 | 10.59 | 10.59 | 10.59 | 10.58 | 127,827 | -0.01(-0.05%) |
Feb 06, 2018 | 10.20 | 10.72 | 10.20 | 10.59 | 129,958 | -0.14(-1.35%) |
Feb 05, 2018 | 10.77 | 11.05 | 10.60 | 10.73 | 72,746 | -0.17(-1.56%) |
Feb 02, 2018 | 10.84 | 11.00 | 10.75 | 10.90 | 114,971 | -0.05(-0.46%) |
Feb 01, 2018 | 10.59 | 11.07 | 10.43 | 10.95 | 258,642 | +0.34(+3.20%) |
Jan 31, 2018 | 11.36 | 11.36 | 10.58 | 10.61 | 208,637 | -0.72(-6.35%) |
Jan 30, 2018 | 11.50 | 11.66 | 11.22 | 11.33 | 68,646 | -0.28(-2.41%) |
Jan 29, 2018 | 11.82 | 11.86 | 11.60 | 11.61 | 54,774 | -0.26(-2.19%) |
Jan 26, 2018 | 11.83 | 11.90 | 11.60 | 11.87 | 55,877 | +0.05(+0.42%) |
Jan 25, 2018 | 11.77 | 11.88 | 11.56 | 11.82 | 167,546 | +0.08(+0.68%) |
Jan 24, 2018 | 12.15 | 12.16 | 11.66 | 11.74 | 81,860 | -0.36(-2.98%) |
Jan 23, 2018 | 12.35 | 12.37 | 12.00 | 12.10 | 38,542 | -0.24(-1.94%) |
Jan 22, 2018 | 12.18 | 12.46 | 11.94 | 12.34 | 62,783 | +0.15(+1.23%) |
Jan 19, 2018 | 11.96 | 12.30 | 11.81 | 12.19 | 52,664 | +0.22(+1.84%) |
Jan 18, 2018 | 12.20 | 12.20 | 11.87 | 11.97 | 85,516 | -0.24(-1.97%) |
Jan 17, 2018 | 11.99 | 12.35 | 11.97 | 12.21 | 48,353 | +0.24(+2.01%) |
Jan 16, 2018 | 12.40 | 12.61 | 11.94 | 11.97 | 55,054 | -0.40(-3.23%) |
Jan 12, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.19(+1.56%) | |
Jan 11, 2018 | 11.75 | 12.39 | 11.58 | 12.18 | 147,585 | +0.44(+3.75%) |
Jan 10, 2018 | 11.94 | 11.60 | 11.74 | 105,953 | -0.06(-0.51%) | |
Jan 09, 2018 | 11.97 | 12.16 | 11.66 | 11.80 | 128,188 | -0.10(-0.84%) |
Jan 08, 2018 | 12.06 | 12.10 | 11.76 | 11.90 | 128,644 | -0.14(-1.16%) |
Jan 05, 2018 | 12.04 | 12.15 | 11.84 | 12.04 | 41,399 | +0.04(+0.33%) |
Jan 04, 2018 | 11.77 | 12.08 | 11.45 | 12.00 | 132,828 | +0.30(+2.56%) |
Jan 03, 2018 | 12.00 | 12.21 | 11.66 | 11.70 | 194,225 | -0.27(-2.26%) |
Jan 02, 2018 | 12.06 | 12.29 | 11.78 | 11.97 | 101,490 | +0.01(+0.04%) |
Dec 29, 2017 | 11.96 | 11.96 | 11.96 | 0 | -0.30(-2.49%) | |
Dec 28, 2017 | 12.50 | 12.56 | 12.15 | 12.27 | 82,632 | -0.24(-1.92%) |
Dec 27, 2017 | 12.86 | 12.92 | 12.42 | 12.51 | 71,492 | -0.35(-2.72%) |
Dec 26, 2017 | 12.55 | 12.89 | 12.45 | 12.86 | 127,047 | +0.30(+2.39%) |
Dec 22, 2017 | 13.15 | 13.15 | 12.47 | 12.56 | 86,746 | -0.53(-4.05%) |
Dec 21, 2017 | 13.23 | 13.30 | 13.06 | 13.09 | 110,801 | -0.11(-0.83%) |
Dec 20, 2017 | 12.87 | 13.27 | 12.84 | 13.20 | 110,373 | +0.39(+3.04%) |
Dec 19, 2017 | 12.62 | 13.24 | 12.62 | 12.81 | 144,585 | -0.09(-0.70%) |
Dec 18, 2017 | 12.46 | 13.00 | 12.37 | 12.90 | 187,064 | +0.58(+4.71%) |
Dec 15, 2017 | 12.32 | 12.52 | 12.08 | 12.32 | 366,517 | -0.01(-0.08%) |
Dec 14, 2017 | 12.45 | 12.55 | 12.12 | 12.33 | 127,374 | -0.15(-1.20%) |
Dec 13, 2017 | 12.41 | 12.65 | 12.23 | 12.48 | 113,420 | +0.07(+0.56%) |
Dec 12, 2017 | 12.91 | 13.13 | 12.41 | 12.41 | 74,945 | -0.56(-4.32%) |
Dec 11, 2017 | 13.05 | 13.06 | 12.82 | 12.97 | 69,138 | -0.03(-0.23%) |
Dec 08, 2017 | 12.86 | 13.28 | 12.73 | 13.00 | 117,529 | +0.27(+2.12%) |
Dec 07, 2017 | 12.72 | 13.04 | 12.61 | 12.73 | 109,208 | -0.02(-0.16%) |
Dec 06, 2017 | 13.04 | 13.25 | 12.75 | 12.75 | 147,544 | -0.30(-2.30%) |
Dec 05, 2017 | 13.13 | 13.22 | 12.89 | 13.05 | 130,855 | -0.07(-0.53%) |
Dec 04, 2017 | 13.18 | 13.42 | 12.83 | 13.12 | 225,293 | -0.02(-0.15%) |