Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.230 | 9.250 | 8.900 | 9.040 | 363,127 | -0.13(-1.42%) |
Feb 27, 2018 | 9.000 | 9.482 | 9.000 | 9.170 | 224,175 | +0.19(+2.12%) |
Feb 26, 2018 | 9.170 | 9.191 | 8.760 | 8.980 | 154,158 | -0.09(-0.99%) |
Feb 23, 2018 | 9.130 | 9.240 | 8.625 | 9.070 | 236,728 | -0.04(-0.44%) |
Feb 22, 2018 | 9.520 | 9.560 | 8.900 | 9.110 | 333,308 | -0.34(-3.60%) |
Feb 21, 2018 | 9.260 | 9.790 | 9.260 | 9.450 | 199,521 | +0.18(+1.94%) |
Feb 20, 2018 | 9.420 | 9.820 | 9.220 | 9.270 | 284,093 | -0.21(-2.22%) |
Feb 16, 2018 | 9.480 | 9.480 | 9.480 | 0 | -0.44(-4.44%) | |
Feb 15, 2018 | 9.560 | 10.06 | 9.450 | 9.920 | 319,080 | +0.44(+4.64%) |
Feb 14, 2018 | 9.000 | 9.700 | 8.900 | 9.480 | 303,851 | +0.33(+3.61%) |
Feb 13, 2018 | 9.030 | 9.359 | 8.710 | 9.150 | 255,244 | +0.02(+0.22%) |
Feb 12, 2018 | 9.010 | 9.240 | 8.855 | 9.130 | 238,862 | +0.15(+1.67%) |
Feb 09, 2018 | 9.730 | 9.840 | 8.500 | 8.980 | 532,988 | -0.65(-6.75%) |
Feb 08, 2018 | 10.27 | 9.560 | 9.630 | 348,201 | -0.61(-5.96%) | |
Feb 07, 2018 | 10.78 | 10.93 | 10.19 | 10.24 | 296,014 | -0.51(-4.74%) |
Feb 06, 2018 | 10.28 | 10.99 | 10.19 | 10.75 | 317,540 | +0.09(+0.84%) |
Feb 05, 2018 | 10.99 | 11.31 | 10.46 | 10.66 | 395,502 | -0.48(-4.31%) |
Feb 02, 2018 | 11.19 | 11.20 | 10.56 | 11.14 | 358,906 | -0.23(-2.02%) |
Feb 01, 2018 | 11.62 | 11.72 | 10.92 | 11.37 | 479,377 | +0.47(+4.31%) |
Jan 31, 2018 | 11.22 | 11.85 | 10.61 | 10.90 | 416,850 | -0.32(-2.85%) |
Jan 30, 2018 | 12.11 | 12.11 | 11.05 | 11.22 | 542,812 | -0.89(-7.35%) |
Jan 29, 2018 | 11.45 | 12.49 | 11.39 | 12.11 | 665,109 | +0.80(+7.07%) |
Jan 26, 2018 | 10.72 | 11.63 | 10.50 | 11.31 | 462,209 | +0.73(+6.90%) |
Jan 25, 2018 | 10.08 | 11.19 | 9.980 | 10.58 | 594,377 | +0.62(+6.22%) |
Jan 24, 2018 | 10.41 | 10.41 | 9.721 | 9.960 | 343,318 | -0.53(-5.05%) |
Jan 23, 2018 | 11.08 | 11.27 | 10.20 | 10.49 | 471,929 | -0.33(-3.05%) |
Jan 22, 2018 | 10.57 | 11.37 | 10.35 | 10.82 | 563,058 | +0.65(+6.39%) |
Jan 19, 2018 | 9.770 | 10.55 | 9.500 | 10.17 | 762,745 | +0.59(+6.16%) |
Jan 18, 2018 | 9.070 | 9.900 | 9.070 | 9.580 | 1,407,733 | +0.44(+4.81%) |
Jan 17, 2018 | 9.290 | 9.290 | 9.000 | 9.140 | 139,471 | -0.07(-0.76%) |
Jan 16, 2018 | 9.270 | 9.600 | 9.170 | 9.210 | 273,510 | +0.02(+0.22%) |
Jan 12, 2018 | 9.190 | 9.190 | 9.190 | 0 | -0.31(-3.26%) | |
Jan 11, 2018 | 9.350 | 9.610 | 9.200 | 9.500 | 114,894 | +0.16(+1.71%) |
Jan 10, 2018 | 9.340 | 187,144 | -0.12(-1.27%) | |||
Jan 09, 2018 | 8.950 | 9.690 | 8.860 | 9.460 | 320,300 | +0.48(+5.35%) |
Jan 08, 2018 | 9.800 | 9.955 | 8.810 | 8.980 | 350,217 | -0.55(-5.77%) |
Jan 05, 2018 | 9.330 | 10.70 | 8.930 | 9.530 | 835,158 | +0.82(+9.41%) |
Jan 04, 2018 | 8.890 | 8.890 | 8.440 | 8.710 | 91,969 | -0.14(-1.58%) |
Jan 03, 2018 | 8.800 | 8.903 | 8.560 | 8.850 | 117,405 | +0.08(+0.91%) |
Jan 02, 2018 | 8.740 | 8.760 | 8.650 | 8.770 | 78,460 | +0.01(+0.11%) |
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | +0.09(+1.04%) | |
Dec 28, 2017 | 8.500 | 8.780 | 8.470 | 8.670 | 100,613 | +0.15(+1.76%) |
Dec 27, 2017 | 8.340 | 8.790 | 8.300 | 8.520 | 115,402 | +0.24(+2.90%) |
Dec 26, 2017 | 8.570 | 8.570 | 8.220 | 8.280 | 156,377 | -0.15(-1.78%) |
Dec 22, 2017 | 8.220 | 8.570 | 8.070 | 8.430 | 116,863 | +0.18(+2.18%) |
Dec 21, 2017 | 7.940 | 8.280 | 7.760 | 8.250 | 166,222 | +0.30(+3.77%) |
Dec 20, 2017 | 7.800 | 8.150 | 7.800 | 7.950 | 195,427 | +0.15(+1.92%) |
Dec 19, 2017 | 8.020 | 8.120 | 7.700 | 7.800 | 163,176 | -0.25(-3.11%) |
Dec 18, 2017 | 8.030 | 8.260 | 8.020 | 8.050 | 169,475 | +0.02(+0.25%) |
Dec 15, 2017 | 8.900 | 9.020 | 7.990 | 8.030 | 746,656 | -0.97(-10.78%) |
Dec 14, 2017 | 8.530 | 9.190 | 8.242 | 9.000 | 330,283 | +0.45(+5.26%) |
Dec 13, 2017 | 8.580 | 8.850 | 8.450 | 8.550 | 315,855 | -0.05(-0.58%) |
Dec 12, 2017 | 8.260 | 8.688 | 8.201 | 8.600 | 447,681 | +0.36(+4.37%) |
Dec 11, 2017 | 8.510 | 8.740 | 8.150 | 8.240 | 208,785 | -0.16(-1.90%) |
Dec 08, 2017 | 8.120 | 8.650 | 8.062 | 8.400 | 143,690 | +0.34(+4.22%) |
Dec 07, 2017 | 7.920 | 8.545 | 7.820 | 8.060 | 228,252 | +0.18(+2.28%) |
Dec 06, 2017 | 8.160 | 8.210 | 7.845 | 7.880 | 149,759 | -0.25(-3.08%) |
Dec 05, 2017 | 8.190 | 8.520 | 8.100 | 8.130 | 179,376 | -0.11(-1.33%) |
Dec 04, 2017 | 8.420 | 8.600 | 8.200 | 8.240 | 192,330 | -0.05(-0.60%) |