Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.160 | 7.268 | 7.050 | 7.100 | 8,763 | -0.28(-3.79%) |
Feb 27, 2018 | 7.250 | 7.380 | 6.571 | 7.380 | 22,085 | +0.08(+1.10%) |
Feb 26, 2018 | 7.520 | 7.520 | 7.200 | 7.300 | 11,753 | -0.10(-1.35%) |
Feb 23, 2018 | 7.390 | 7.560 | 7.365 | 7.400 | 7,754 | +0.09(+1.23%) |
Feb 22, 2018 | 7.500 | 7.500 | 7.310 | 7.310 | 7,997 | -0.12(-1.67%) |
Feb 21, 2018 | 7.320 | 7.550 | 7.320 | 7.434 | 10,461 | +0.05(+0.72%) |
Feb 20, 2018 | 7.700 | 7.704 | 7.140 | 7.381 | 41,249 | -0.30(-3.89%) |
Feb 16, 2018 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | |
Feb 15, 2018 | 7.750 | 7.760 | 7.700 | 7.710 | 5,945 | -0.01(-0.13%) |
Feb 14, 2018 | 7.630 | 7.880 | 7.630 | 7.720 | 7,767 | +0.01(+0.13%) |
Feb 13, 2018 | 7.820 | 7.880 | 7.550 | 7.710 | 19,109 | -0.06(-0.77%) |
Feb 12, 2018 | 7.950 | 7.950 | 7.700 | 7.770 | 10,134 | -0.20(-2.51%) |
Feb 09, 2018 | 7.870 | 7.970 | 7.600 | 7.970 | 16,165 | +0.12(+1.53%) |
Feb 08, 2018 | 8.080 | 7.835 | 7.850 | 6,378 | -0.23(-2.85%) | |
Feb 07, 2018 | 8.010 | 8.100 | 7.940 | 8.080 | 11,486 | -0.09(-1.10%) |
Feb 06, 2018 | 8.500 | 8.570 | 7.760 | 8.170 | 44,296 | -0.52(-5.98%) |
Feb 05, 2018 | 8.630 | 8.740 | 8.600 | 8.690 | 13,048 | -0.11(-1.25%) |
Feb 02, 2018 | 8.730 | 8.890 | 8.660 | 8.800 | 21,681 | -0.11(-1.23%) |
Feb 01, 2018 | 9.030 | 9.030 | 8.644 | 8.910 | 44,745 | -0.11(-1.25%) |
Jan 31, 2018 | 8.890 | 9.120 | 8.830 | 9.023 | 3,498 | -0.08(-0.85%) |
Jan 30, 2018 | 9.060 | 8.750 | 9.100 | 14,642 | +0.04(+0.44%) | |
Jan 29, 2018 | 9.100 | 9.210 | 9.050 | 9.060 | 12,039 | -0.12(-1.31%) |
Jan 26, 2018 | 9.250 | 9.400 | 9.078 | 9.180 | 8,915 | +0.17(+1.89%) |
Jan 25, 2018 | 9.260 | 9.260 | 9.010 | 9.010 | 15,149 | -0.29(-3.12%) |
Jan 24, 2018 | 9.330 | 9.380 | 9.190 | 9.300 | 8,013 | -0.09(-0.99%) |
Jan 23, 2018 | 9.120 | 9.393 | 9.050 | 9.393 | 14,423 | +0.22(+2.43%) |
Jan 22, 2018 | 9.150 | 9.240 | 9.110 | 9.170 | 13,359 | -0.01(-0.11%) |
Jan 19, 2018 | 9.150 | 9.221 | 9.130 | 9.180 | 10,975 | +0.08(+0.88%) |
Jan 18, 2018 | 9.119 | 9.260 | 9.070 | 9.100 | 4,515 | -0.11(-1.19%) |
Jan 17, 2018 | 9.050 | 9.340 | 9.028 | 9.210 | 20,386 | +0.23(+2.56%) |
Jan 16, 2018 | 9.010 | 9.010 | 8.719 | 8.980 | 30,376 | +0.41(+4.78%) |
Jan 12, 2018 | 8.570 | 8.570 | 8.570 | 0 | +0.11(+1.30%) | |
Jan 11, 2018 | 8.600 | 9.010 | 8.390 | 8.460 | 26,601 | -0.15(-1.74%) |
Jan 10, 2018 | 8.590 | 8.914 | 8.400 | 8.610 | 48,083 | -0.03(-0.35%) |
Jan 09, 2018 | 9.500 | 9.800 | 8.640 | 8.640 | 60,012 | -1.16(-11.84%) |
Jan 08, 2018 | 10.10 | 10.13 | 9.800 | 9.800 | 37,974 | -0.44(-4.30%) |
Jan 05, 2018 | 10.40 | 10.40 | 10.19 | 10.24 | 10,454 | -0.02(-0.20%) |
Jan 04, 2018 | 10.32 | 10.44 | 10.20 | 10.26 | 6,644 | +0.05(+0.47%) |
Jan 03, 2018 | 10.16 | 10.45 | 10.15 | 10.21 | 7,445 | +0.04(+0.41%) |
Jan 02, 2018 | 10.15 | 10.35 | 10.15 | 10.17 | 18,037 | +0.05(+0.49%) |
Dec 29, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.08(-0.78%) | |
Dec 28, 2017 | 10.20 | 10.38 | 10.15 | 10.20 | 6,389 | -0.14(-1.35%) |
Dec 27, 2017 | 10.16 | 10.40 | 10.16 | 10.34 | 4,575 | +0.02(+0.19%) |
Dec 26, 2017 | 10.49 | 10.53 | 10.00 | 10.32 | 10,945 | -0.25(-2.37%) |
Dec 22, 2017 | 10.40 | 10.57 | 10.30 | 10.57 | 11,988 | +0.31(+3.02%) |
Dec 21, 2017 | 10.26 | 10.42 | 10.21 | 10.26 | 10,882 | +0.00(+0.00%) |
Dec 20, 2017 | 10.31 | 10.42 | 10.26 | 10.26 | 10,973 | -0.05(-0.48%) |
Dec 19, 2017 | 10.30 | 10.44 | 10.26 | 10.31 | 7,303 | +0.07(+0.68%) |
Dec 18, 2017 | 10.49 | 10.49 | 10.23 | 10.24 | 21,536 | -0.22(-2.10%) |
Dec 15, 2017 | 10.47 | 10.23 | 10.46 | 10,700 | +0.25(+2.45%) | |
Dec 14, 2017 | 10.31 | 10.41 | 10.21 | 10.21 | 7,645 | -0.13(-1.26%) |
Dec 13, 2017 | 10.25 | 10.65 | 10.25 | 10.34 | 26,742 | -0.17(-1.62%) |
Dec 12, 2017 | 10.32 | 11.61 | 10.26 | 10.51 | 86,629 | +0.04(+0.38%) |
Dec 11, 2017 | 10.75 | 10.75 | 10.13 | 10.47 | 12,195 | +0.02(+0.19%) |
Dec 08, 2017 | 10.14 | 10.84 | 10.14 | 10.45 | 10,159 | +0.30(+2.95%) |
Dec 07, 2017 | 9.990 | 10.15 | 9.963 | 10.15 | 7,875 | +0.16(+1.60%) |
Dec 06, 2017 | 9.890 | 10.06 | 9.750 | 9.990 | 11,416 | +0.04(+0.40%) |
Dec 05, 2017 | 9.927 | 10.08 | 9.620 | 9.950 | 15,495 | +0.14(+1.43%) |
Dec 04, 2017 | 9.900 | 9.900 | 9.890 | 9.810 | 19,377 | -0.09(-0.91%) |