Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.40 | 11.65 | 11.15 | 11.20 | 550,460 | -0.10(-0.88%) |
Feb 27, 2018 | 11.10 | 11.55 | 11.10 | 11.30 | 668,442 | +0.20(+1.80%) |
Feb 26, 2018 | 11.45 | 11.60 | 11.10 | 11.10 | 893,986 | -0.35(-3.06%) |
Feb 23, 2018 | 11.50 | 11.55 | 11.25 | 11.45 | 673,630 | -0.05(-0.43%) |
Feb 22, 2018 | 11.50 | 666,819 | -0.05(-0.43%) | |||
Feb 21, 2018 | 11.75 | 12.20 | 11.45 | 11.55 | 1,171,109 | -0.15(-1.28%) |
Feb 20, 2018 | 11.15 | 11.85 | 11.00 | 11.70 | 2,427,827 | +0.55(+4.93%) |
Feb 16, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.25 | 11.30 | 11.00 | 11.10 | 875,270 | +0.00(+0.00%) |
Feb 14, 2018 | 10.80 | 11.20 | 10.55 | 11.10 | 1,103,423 | +0.30(+2.78%) |
Feb 13, 2018 | 10.30 | 10.85 | 10.30 | 10.80 | 1,370,646 | +0.55(+5.37%) |
Feb 12, 2018 | 9.550 | 10.50 | 9.400 | 10.25 | 1,463,402 | +0.35(+3.54%) |
Feb 09, 2018 | 10.10 | 10.18 | 9.550 | 9.900 | 2,312,403 | +1.55(+18.56%) |
Feb 08, 2018 | 8.300 | 8.450 | 8.200 | 8.350 | 579,782 | +0.00(+0.00%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.250 | 8.350 | 428,989 | +0.00(+0.00%) |
Feb 06, 2018 | 8.150 | 8.400 | 8.000 | 8.350 | 559,357 | +0.00(+0.00%) |
Feb 05, 2018 | 8.300 | 8.400 | 8.050 | 8.350 | 283,018 | +0.00(+0.00%) |
Feb 02, 2018 | 8.750 | 8.800 | 8.350 | 8.350 | 383,346 | -0.40(-4.57%) |
Feb 01, 2018 | 8.850 | 8.900 | 8.700 | 8.750 | 222,598 | -0.15(-1.69%) |
Jan 31, 2018 | 8.950 | 8.950 | 8.750 | 8.900 | 296,746 | +0.00(+0.00%) |
Jan 30, 2018 | 8.950 | 9.000 | 8.650 | 8.900 | 370,339 | -0.15(-1.66%) |
Jan 29, 2018 | 8.900 | 9.050 | 8.875 | 9.050 | 352,006 | +0.10(+1.12%) |
Jan 26, 2018 | 8.950 | 9.100 | 8.875 | 8.950 | 211,093 | +0.05(+0.56%) |
Jan 25, 2018 | 8.850 | 8.975 | 8.825 | 8.900 | 200,719 | +0.10(+1.14%) |
Jan 24, 2018 | 8.950 | 9.000 | 8.775 | 8.800 | 149,188 | -0.15(-1.68%) |
Jan 23, 2018 | 8.900 | 9.000 | 8.800 | 8.950 | 127,263 | +0.05(+0.56%) |
Jan 22, 2018 | 8.900 | 9.000 | 8.750 | 8.900 | 184,412 | -0.10(-1.11%) |
Jan 19, 2018 | 8.900 | 9.050 | 8.750 | 9.000 | 284,765 | +0.05(+0.56%) |
Jan 18, 2018 | 8.950 | 9.050 | 8.850 | 8.950 | 184,696 | -0.05(-0.56%) |
Jan 17, 2018 | 8.900 | 9.050 | 8.750 | 9.000 | 198,219 | +0.10(+1.12%) |
Jan 16, 2018 | 9.000 | 9.150 | 8.750 | 8.900 | 281,339 | +0.00(+0.00%) |
Jan 12, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.10(-1.11%) | |
Jan 11, 2018 | 8.750 | 9.000 | 8.550 | 9.000 | 357,123 | +0.35(+4.05%) |
Jan 10, 2018 | 8.700 | 8.650 | 161,942 | +0.15(+1.76%) | ||
Jan 09, 2018 | 8.650 | 8.700 | 8.400 | 8.500 | 310,858 | -0.15(-1.73%) |
Jan 08, 2018 | 8.500 | 8.700 | 8.350 | 8.650 | 248,292 | +0.10(+1.17%) |
Jan 05, 2018 | 8.650 | 8.750 | 8.500 | 8.550 | 203,164 | -0.05(-0.58%) |
Jan 04, 2018 | 8.400 | 8.650 | 8.300 | 8.600 | 272,555 | +0.25(+2.99%) |
Jan 03, 2018 | 8.350 | 8.400 | 8.150 | 8.350 | 452,362 | +0.00(+0.00%) |
Jan 02, 2018 | 8.200 | 8.400 | 8.100 | 8.350 | 264,096 | +0.20(+2.45%) |
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
Dec 28, 2017 | 8.150 | 8.250 | 8.109 | 8.200 | 241,285 | +0.00(+0.00%) |
Dec 27, 2017 | 8.200 | 8.275 | 8.150 | 8.200 | 134,348 | +0.05(+0.61%) |
Dec 26, 2017 | 8.300 | 8.300 | 8.150 | 8.150 | 138,374 | -0.15(-1.81%) |
Dec 22, 2017 | 8.200 | 8.400 | 8.125 | 8.300 | 247,450 | +0.10(+1.22%) |
Dec 21, 2017 | 8.100 | 8.350 | 8.100 | 8.200 | 172,888 | +0.10(+1.23%) |
Dec 20, 2017 | 8.100 | 8.350 | 8.075 | 8.100 | 194,190 | +0.00(+0.00%) |
Dec 19, 2017 | 8.350 | 8.350 | 8.050 | 8.100 | 155,947 | -0.20(-2.41%) |
Dec 18, 2017 | 8.450 | 8.450 | 8.150 | 8.300 | 284,091 | +0.00(+0.00%) |
Dec 15, 2017 | 7.900 | 8.325 | 7.850 | 8.300 | 732,522 | +0.45(+5.73%) |
Dec 14, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 338,086 | +0.00(+0.00%) |
Dec 13, 2017 | 8.100 | 8.250 | 7.850 | 7.850 | 326,561 | -0.30(-3.68%) |
Dec 12, 2017 | 8.100 | 8.300 | 8.000 | 8.150 | 364,398 | +0.15(+1.88%) |
Dec 11, 2017 | 8.000 | 8.150 | 7.950 | 8.000 | 187,366 | +0.05(+0.63%) |
Dec 08, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 359,774 | +0.00(+0.00%) |
Dec 07, 2017 | 7.750 | 7.938 | 7.750 | 302,226 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.650 | 7.850 | 7.625 | 7.800 | 278,064 | +0.10(+1.30%) |
Dec 05, 2017 | 7.500 | 7.800 | 7.475 | 7.700 | 365,869 | +0.20(+2.67%) |
Dec 04, 2017 | 7.700 | 7.700 | 7.450 | 7.500 | 461,123 | -0.10(-1.32%) |