Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.47 | 10.80 | 10.43 | 10.45 | 134,070 | -0.03(-0.29%) |
Feb 27, 2018 | 11.10 | 11.11 | 10.36 | 10.48 | 155,996 | -0.61(-5.50%) |
Feb 26, 2018 | 10.98 | 11.10 | 10.60 | 11.09 | 150,505 | +0.18(+1.65%) |
Feb 23, 2018 | 11.00 | 11.01 | 10.69 | 10.91 | 156,836 | +0.29(+2.73%) |
Feb 22, 2018 | 10.60 | 10.86 | 10.56 | 10.62 | 106,659 | +0.01(+0.09%) |
Feb 21, 2018 | 10.95 | 10.99 | 10.61 | 10.61 | 218,029 | -0.40(-3.63%) |
Feb 20, 2018 | 11.14 | 11.18 | 10.90 | 11.01 | 423,798 | +0.11(+1.01%) |
Feb 16, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 10.53 | 10.83 | 10.50 | 10.83 | 474,769 | +0.96(+9.73%) |
Feb 14, 2018 | 9.340 | 9.910 | 9.340 | 9.870 | 243,143 | +0.36(+3.79%) |
Feb 13, 2018 | 9.280 | 9.530 | 9.160 | 9.510 | 267,882 | +0.18(+1.93%) |
Feb 12, 2018 | 9.500 | 9.531 | 8.870 | 9.330 | 409,001 | -0.12(-1.27%) |
Feb 09, 2018 | 9.000 | 9.460 | 8.860 | 9.450 | 875,001 | +0.83(+9.63%) |
Feb 08, 2018 | 9.070 | 9.080 | 8.250 | 8.620 | 2,801,481 | -1.11(-11.41%) |
Feb 07, 2018 | 10.80 | 11.00 | 9.520 | 9.730 | 827,900 | -1.02(-9.49%) |
Feb 06, 2018 | 9.920 | 10.85 | 9.920 | 10.75 | 563,797 | +1.30(+13.76%) |
Feb 05, 2018 | 10.79 | 10.95 | 9.290 | 9.450 | 797,753 | -0.07(-0.74%) |
Feb 02, 2018 | 9.780 | 10.18 | 9.350 | 9.520 | 256,826 | -0.10(-1.04%) |
Feb 01, 2018 | 9.240 | 9.620 | 9.200 | 9.620 | 140,159 | +0.78(+8.82%) |
Jan 31, 2018 | 8.500 | 9.060 | 8.500 | 8.840 | 102,314 | +0.52(+6.25%) |
Jan 30, 2018 | 8.250 | 8.260 | 8.250 | 8.320 | 44,902 | -0.07(-0.83%) |
Jan 29, 2018 | 8.750 | 8.750 | 8.270 | 8.390 | 63,407 | -0.38(-4.33%) |
Jan 26, 2018 | 7.900 | 9.000 | 7.900 | 8.770 | 201,516 | +1.09(+14.19%) |
Jan 25, 2018 | 7.580 | 7.750 | 7.580 | 7.680 | 41,170 | +0.22(+2.95%) |
Jan 24, 2018 | 7.650 | 7.720 | 7.430 | 7.460 | 24,815 | -0.22(-2.86%) |
Jan 23, 2018 | 7.600 | 7.780 | 7.420 | 7.680 | 58,615 | +0.02(+0.26%) |
Jan 22, 2018 | 7.270 | 7.800 | 7.270 | 7.660 | 174,718 | +0.35(+4.79%) |
Jan 19, 2018 | 7.200 | 7.540 | 7.120 | 7.310 | 156,433 | +0.03(+0.41%) |
Jan 18, 2018 | 7.430 | 7.460 | 7.220 | 7.280 | 18,440 | -0.21(-2.80%) |
Jan 17, 2018 | 7.700 | 7.700 | 7.430 | 7.490 | 34,193 | -0.26(-3.35%) |
Jan 16, 2018 | 7.780 | 7.880 | 7.351 | 7.750 | 112,116 | +0.07(+0.91%) |
Jan 12, 2018 | 7.680 | 7.680 | 7.680 | 0 | +0.11(+1.45%) | |
Jan 11, 2018 | 7.390 | 7.640 | 7.390 | 7.570 | 40,063 | +0.16(+2.16%) |
Jan 10, 2018 | 7.240 | 7.480 | 7.240 | 7.410 | 14,922 | +0.08(+1.09%) |
Jan 09, 2018 | 7.140 | 7.660 | 7.140 | 7.330 | 92,623 | +0.20(+2.81%) |
Jan 08, 2018 | 6.960 | 7.240 | 6.960 | 7.130 | 32,401 | +0.13(+1.86%) |
Jan 05, 2018 | 6.830 | 7.180 | 6.810 | 7.000 | 109,074 | +0.35(+5.26%) |
Jan 04, 2018 | 6.670 | 6.780 | 6.570 | 6.650 | 44,108 | +0.03(+0.45%) |
Jan 03, 2018 | 6.620 | 6.690 | 6.590 | 6.620 | 20,330 | +0.02(+0.30%) |
Jan 02, 2018 | 6.490 | 6.650 | 6.490 | 6.600 | 39,742 | +0.13(+2.01%) |
Dec 29, 2017 | 6.470 | 6.470 | 6.470 | 0 | -0.14(-2.12%) | |
Dec 28, 2017 | 6.510 | 6.700 | 6.300 | 6.610 | 54,442 | +0.11(+1.69%) |
Dec 27, 2017 | 6.620 | 6.620 | 6.500 | 6.500 | 28,293 | -0.10(-1.52%) |
Dec 26, 2017 | 6.610 | 6.750 | 6.530 | 6.600 | 36,945 | -0.18(-2.65%) |
Dec 22, 2017 | 6.710 | 6.800 | 6.700 | 6.780 | 37,786 | +0.03(+0.44%) |
Dec 21, 2017 | 6.660 | 6.810 | 6.600 | 6.750 | 48,675 | +0.02(+0.30%) |
Dec 20, 2017 | 6.720 | 6.760 | 6.545 | 6.730 | 40,359 | +0.04(+0.60%) |
Dec 19, 2017 | 6.690 | 6.700 | 6.460 | 6.690 | 84,721 | -0.09(-1.33%) |
Dec 18, 2017 | 6.840 | 6.840 | 6.690 | 6.780 | 76,344 | -0.07(-1.02%) |
Dec 15, 2017 | 6.450 | 6.870 | 6.415 | 6.850 | 887,367 | +0.34(+5.22%) |
Dec 14, 2017 | 6.790 | 6.839 | 6.370 | 6.510 | 155,611 | -0.30(-4.41%) |
Dec 13, 2017 | 6.140 | 6.820 | 6.140 | 6.810 | 185,463 | +0.62(+10.02%) |
Dec 12, 2017 | 6.330 | 6.380 | 6.085 | 6.190 | 174,333 | -0.13(-2.06%) |
Dec 11, 2017 | 6.900 | 6.900 | 6.125 | 6.320 | 196,538 | -0.56(-8.14%) |
Dec 08, 2017 | 7.060 | 7.200 | 6.860 | 6.880 | 165,484 | -0.01(-0.15%) |
Dec 07, 2017 | 6.780 | 6.990 | 6.780 | 6.890 | 51,489 | +0.18(+2.68%) |
Dec 06, 2017 | 6.550 | 6.760 | 6.550 | 6.710 | 38,073 | +0.19(+2.91%) |
Dec 05, 2017 | 6.770 | 6.800 | 6.500 | 6.520 | 46,334 | -0.21(-3.12%) |
Dec 04, 2017 | 6.940 | 6.940 | 6.710 | 6.730 | 23,504 | -0.14(-2.04%) |