Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.235 | 9.235 | 9.052 | 9.052 | 2,198,409 | -0.12(-1.35%) |
Feb 27, 2018 | 9.278 | 9.439 | 9.140 | 9.176 | 1,597,692 | -0.10(-1.10%) |
Feb 26, 2018 | 9.227 | 9.315 | 9.096 | 9.278 | 1,529,967 | +0.05(+0.55%) |
Feb 23, 2018 | 9.045 | 9.235 | 8.979 | 9.227 | 1,800,909 | +0.26(+2.93%) |
Feb 22, 2018 | 8.943 | 8.965 | 5,304,063 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.067 | 9.165 | 8.965 | 8.965 | 1,918,436 | -0.06(-0.65%) |
Feb 20, 2018 | 8.957 | 9.158 | 8.957 | 9.023 | 1,872,170 | +0.01(+0.16%) |
Feb 16, 2018 | 9.008 | 9.008 | 9.008 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.899 | 9.030 | 8.804 | 8.965 | 2,752,650 | +0.11(+1.22%) |
Feb 14, 2018 | 8.749 | 8.950 | 8.724 | 8.857 | 3,660,571 | +0.04(+0.49%) |
Feb 13, 2018 | 8.785 | 8.871 | 8.684 | 8.814 | 2,602,746 | -0.03(-0.33%) |
Feb 12, 2018 | 8.814 | 8.882 | 8.720 | 8.842 | 2,506,152 | +0.09(+0.99%) |
Feb 09, 2018 | 8.871 | 8.986 | 8.555 | 8.756 | 3,507,069 | -0.01(-0.16%) |
Feb 08, 2018 | 9.094 | 9.144 | 8.771 | 8.771 | 3,385,614 | -0.30(-3.33%) |
Feb 07, 2018 | 9.173 | 9.195 | 9.065 | 9.073 | 2,977,486 | -0.09(-1.02%) |
Feb 06, 2018 | 8.907 | 9.317 | 8.814 | 9.166 | 4,269,778 | -0.13(-1.39%) |
Feb 05, 2018 | 9.303 | 9.561 | 9.198 | 9.295 | 2,975,203 | -0.04(-0.46%) |
Feb 02, 2018 | 9.720 | 9.734 | 9.331 | 9.339 | 4,387,641 | -0.50(-5.04%) |
Feb 01, 2018 | 10.22 | 10.49 | 9.827 | 9.835 | 5,048,744 | -0.31(-3.05%) |
Jan 31, 2018 | 9.346 | 10.64 | 9.346 | 10.14 | 13,305,372 | +1.07(+11.81%) |
Jan 30, 2018 | 9.108 | 9.209 | 9.026 | 9.073 | 4,194,419 | -0.12(-1.33%) |
Jan 29, 2018 | 9.173 | 9.274 | 9.130 | 9.195 | 1,863,717 | -0.04(-0.47%) |
Jan 26, 2018 | 9.238 | 9.252 | 9.166 | 9.238 | 2,094,675 | +0.03(+0.31%) |
Jan 25, 2018 | 9.231 | 9.252 | 9.065 | 9.209 | 1,758,773 | -0.02(-0.23%) |
Jan 24, 2018 | 9.274 | 9.339 | 9.180 | 9.231 | 1,871,230 | -0.01(-0.16%) |
Jan 23, 2018 | 9.137 | 9.274 | 9.094 | 9.245 | 1,463,810 | +0.06(+0.63%) |
Jan 22, 2018 | 9.080 | 9.188 | 9.051 | 9.188 | 1,747,691 | +0.09(+0.95%) |
Jan 19, 2018 | 9.022 | 9.126 | 8.965 | 9.101 | 2,089,302 | +0.09(+1.04%) |
Jan 18, 2018 | 9.310 | 9.310 | 9.001 | 9.008 | 2,756,767 | -0.30(-3.24%) |
Jan 17, 2018 | 9.331 | 9.403 | 9.223 | 9.310 | 2,640,983 | +0.09(+0.94%) |
Jan 16, 2018 | 9.497 | 9.497 | 9.180 | 9.223 | 3,033,420 | -0.25(-2.66%) |
Jan 12, 2018 | 9.475 | 9.475 | 9.475 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.397 | 9.835 | 8.397 | 9.605 | 13,561,068 | +1.24(+14.88%) |
Jan 10, 2018 | 8.224 | 8.418 | 8.195 | 8.361 | 2,070,611 | +0.10(+1.22%) |
Jan 09, 2018 | 8.310 | 8.361 | 8.217 | 8.260 | 1,822,820 | -0.10(-1.20%) |
Jan 08, 2018 | 8.303 | 8.379 | 8.174 | 8.361 | 2,333,950 | +0.09(+1.04%) |
Jan 05, 2018 | 8.224 | 8.289 | 8.160 | 8.275 | 1,538,601 | +0.09(+1.05%) |
Jan 04, 2018 | 8.167 | 8.246 | 8.062 | 8.188 | 1,726,767 | +0.06(+0.80%) |
Jan 03, 2018 | 8.195 | 8.253 | 8.080 | 8.124 | 1,566,698 | -0.07(-0.88%) |
Jan 02, 2018 | 8.088 | 8.224 | 8.066 | 8.195 | 3,170,059 | +0.16(+1.97%) |
Dec 29, 2017 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.994 | 8.052 | 7.937 | 8.037 | 1,556,302 | +0.04(+0.54%) |
Dec 27, 2017 | 8.095 | 8.127 | 7.933 | 7.994 | 2,159,508 | -0.11(-1.33%) |
Dec 26, 2017 | 8.131 | 8.246 | 8.059 | 8.102 | 1,883,510 | -0.05(-0.62%) |
Dec 22, 2017 | 8.203 | 8.239 | 8.145 | 8.152 | 1,255,953 | -0.02(-0.26%) |
Dec 21, 2017 | 8.210 | 8.239 | 8.142 | 8.174 | 2,150,392 | -0.01(-0.09%) |
Dec 20, 2017 | 8.109 | 8.203 | 8.023 | 8.181 | 2,577,158 | +0.12(+1.43%) |
Dec 19, 2017 | 8.109 | 8.188 | 8.030 | 8.066 | 2,087,079 | -0.07(-0.88%) |
Dec 18, 2017 | 7.908 | 8.160 | 7.908 | 8.138 | 3,818,654 | +0.29(+3.76%) |
Dec 15, 2017 | 7.779 | 7.901 | 7.743 | 7.843 | 7,060,606 | +0.06(+0.83%) |
Dec 14, 2017 | 7.915 | 7.915 | 7.764 | 7.779 | 2,690,282 | -0.10(-1.28%) |
Dec 13, 2017 | 7.850 | 7.929 | 7.843 | 7.879 | 2,041,939 | +0.03(+0.37%) |
Dec 12, 2017 | 7.850 | 7.965 | 7.822 | 7.850 | 2,281,497 | +0.01(+0.09%) |
Dec 11, 2017 | 7.843 | 7.987 | 7.663 | 7.843 | 2,996,092 | +0.14(+1.77%) |
Dec 08, 2017 | 7.678 | 7.721 | 7.556 | 7.707 | 2,227,873 | +0.03(+0.37%) |
Dec 07, 2017 | 7.570 | 7.721 | 7.520 | 7.678 | 3,116,786 | +0.12(+1.52%) |
Dec 06, 2017 | 7.498 | 7.649 | 7.448 | 7.563 | 3,077,816 | +0.07(+0.96%) |
Dec 05, 2017 | 7.498 | 7.570 | 7.430 | 7.491 | 4,091,262 | +0.02(+0.29%) |
Dec 04, 2017 | 7.469 | 7.534 | 7.376 | 7.469 | 5,250,813 | +0.08(+1.07%) |