Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.400 | 8.575 | 8.300 | 8.425 | 335,539 | +0.03(+0.30%) |
Feb 27, 2018 | 8.550 | 8.592 | 8.275 | 8.400 | 220,473 | -0.10(-1.18%) |
Feb 26, 2018 | 8.400 | 8.750 | 8.250 | 8.500 | 450,838 | +0.10(+1.19%) |
Feb 23, 2018 | 8.500 | 8.500 | 8.100 | 8.400 | 324,151 | -0.05(-0.59%) |
Feb 22, 2018 | 8.250 | 8.450 | 8.000 | 8.450 | 377,648 | +0.15(+1.81%) |
Feb 21, 2018 | 8.050 | 8.500 | 8.050 | 8.300 | 395,454 | +0.20(+2.47%) |
Feb 20, 2018 | 8.650 | 8.900 | 8.000 | 8.100 | 809,354 | -0.75(-8.47%) |
Feb 16, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.25(-2.75%) | |
Feb 15, 2018 | 8.800 | 9.275 | 8.800 | 9.100 | 577,865 | +0.25(+2.82%) |
Feb 14, 2018 | 8.800 | 8.925 | 8.650 | 8.850 | 478,256 | +0.05(+0.57%) |
Feb 13, 2018 | 8.750 | 8.881 | 8.400 | 8.800 | 496,006 | +0.00(+0.00%) |
Feb 12, 2018 | 9.600 | 9.600 | 8.550 | 8.800 | 750,521 | +0.10(+1.15%) |
Feb 09, 2018 | 8.500 | 8.900 | 8.250 | 8.700 | 850,775 | +0.25(+2.96%) |
Feb 08, 2018 | 8.950 | 8.050 | 8.450 | 1,069,052 | +0.20(+2.42%) | |
Feb 07, 2018 | 8.300 | 8.350 | 8.300 | 8.250 | 543,944 | +0.12(+1.54%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.550 | 8.125 | 1,096,571 | +0.03(+0.31%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.924 | 8.100 | 723,175 | -0.35(-4.14%) |
Feb 02, 2018 | 8.550 | 8.695 | 8.275 | 8.450 | 853,339 | -0.25(-2.87%) |
Feb 01, 2018 | 9.000 | 9.150 | 8.500 | 8.700 | 955,109 | -0.40(-4.40%) |
Jan 31, 2018 | 9.200 | 9.350 | 8.850 | 9.100 | 770,639 | +0.05(+0.55%) |
Jan 30, 2018 | 9.350 | 9.350 | 8.850 | 9.050 | 657,063 | -0.35(-3.72%) |
Jan 29, 2018 | 9.400 | 9.450 | 8.200 | 9.400 | 2,115,938 | -0.10(-1.05%) |
Jan 26, 2018 | 10.00 | 10.20 | 9.350 | 9.500 | 1,415,494 | -0.25(-2.56%) |
Jan 25, 2018 | 9.900 | 10.00 | 9.450 | 9.750 | 4,230,109 | -1.05(-9.72%) |
Jan 24, 2018 | 10.30 | 11.40 | 10.00 | 10.80 | 4,002,722 | +0.85(+8.54%) |
Jan 23, 2018 | 9.250 | 9.950 | 9.000 | 9.950 | 1,542,429 | +0.70(+7.57%) |
Jan 22, 2018 | 8.450 | 9.300 | 8.400 | 9.250 | 1,349,270 | +0.85(+10.12%) |
Jan 19, 2018 | 8.750 | 8.750 | 8.350 | 8.400 | 539,614 | -0.15(-1.75%) |
Jan 18, 2018 | 8.350 | 8.550 | 8.150 | 8.550 | 533,733 | +0.35(+4.27%) |
Jan 17, 2018 | 8.300 | 8.400 | 7.850 | 8.200 | 509,715 | +0.05(+0.61%) |
Jan 16, 2018 | 8.850 | 8.850 | 8.050 | 8.150 | 852,580 | -0.40(-4.68%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.55(+6.88%) | |
Jan 11, 2018 | 8.600 | 8.950 | 7.900 | 8.000 | 1,268,893 | -0.75(-8.57%) |
Jan 10, 2018 | 9.350 | 8.750 | 1,702,573 | +0.00(+0.00%) | ||
Jan 09, 2018 | 8.850 | 8.900 | 7.900 | 8.750 | 1,698,350 | +0.15(+1.74%) |
Jan 08, 2018 | 9.250 | 9.550 | 8.400 | 8.600 | 4,101,729 | +0.95(+12.42%) |
Jan 05, 2018 | 6.600 | 7.750 | 6.400 | 7.650 | 3,627,274 | +1.20(+18.60%) |
Jan 04, 2018 | 6.400 | 6.450 | 6.300 | 6.450 | 293,906 | +0.15(+2.38%) |
Jan 03, 2018 | 6.300 | 6.500 | 6.283 | 6.300 | 204,610 | +0.00(+0.00%) |
Jan 02, 2018 | 6.250 | 6.450 | 6.250 | 6.300 | 257,636 | +0.05(+0.80%) |
Dec 29, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.15(-2.34%) | |
Dec 28, 2017 | 6.250 | 6.450 | 6.200 | 6.400 | 583,224 | +0.15(+2.40%) |
Dec 27, 2017 | 6.200 | 6.250 | 6.050 | 6.250 | 431,494 | +0.05(+0.81%) |
Dec 26, 2017 | 6.200 | 6.300 | 5.850 | 6.200 | 1,092,897 | +0.30(+5.08%) |
Dec 22, 2017 | 5.800 | 5.950 | 5.750 | 5.900 | 206,438 | +0.00(+0.00%) |
Dec 21, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 162,619 | +0.00(+0.00%) |
Dec 20, 2017 | 5.800 | 5.950 | 5.550 | 5.900 | 447,894 | +0.20(+3.51%) |
Dec 19, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 286,796 | -0.10(-1.72%) |
Dec 18, 2017 | 6.050 | 6.100 | 5.750 | 5.800 | 386,578 | -0.20(-3.33%) |
Dec 15, 2017 | 5.850 | 6.000 | 5.775 | 6.000 | 381,111 | +0.15(+2.56%) |
Dec 14, 2017 | 6.250 | 6.250 | 5.600 | 5.850 | 1,110,764 | -0.90(-13.33%) |
Dec 13, 2017 | 7.000 | 7.050 | 6.750 | 6.750 | 448,790 | -0.20(-2.88%) |
Dec 12, 2017 | 7.000 | 7.250 | 6.565 | 6.950 | 811,420 | +0.10(+1.46%) |
Dec 11, 2017 | 7.000 | 6.650 | 6.850 | 342,342 | +0.10(+1.48%) | |
Dec 08, 2017 | 6.650 | 6.900 | 6.500 | 6.750 | 276,026 | +0.20(+3.05%) |
Dec 07, 2017 | 6.500 | 6.900 | 6.400 | 6.550 | 443,881 | +0.25(+3.97%) |
Dec 06, 2017 | 6.200 | 6.450 | 6.125 | 6.300 | 99,874 | +0.05(+0.80%) |
Dec 05, 2017 | 6.700 | 6.800 | 6.100 | 6.250 | 342,647 | -0.45(-6.72%) |
Dec 04, 2017 | 6.350 | 6.845 | 6.250 | 6.700 | 574,893 | +0.35(+5.51%) |