Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.360 | 9.360 | 9.140 | 9.140 | 144,069 | -0.11(-1.20%) |
Feb 27, 2018 | 9.540 | 9.540 | 9.250 | 9.251 | 103,684 | -0.29(-3.05%) |
Feb 26, 2018 | 9.505 | 9.680 | 9.460 | 9.542 | 143,091 | +0.18(+1.94%) |
Feb 23, 2018 | 9.450 | 9.470 | 9.300 | 9.360 | 44,208 | -0.09(-0.95%) |
Feb 22, 2018 | 9.490 | 9.490 | 9.365 | 9.450 | 67,697 | -0.05(-0.53%) |
Feb 21, 2018 | 9.480 | 9.530 | 9.390 | 9.500 | 86,774 | +0.19(+2.04%) |
Feb 20, 2018 | 9.230 | 9.360 | 9.230 | 9.310 | 77,157 | -0.14(-1.48%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.09(+0.96%) | |
Feb 15, 2018 | 9.290 | 9.482 | 9.260 | 9.360 | 230,320 | +0.08(+0.92%) |
Feb 14, 2018 | 8.880 | 9.290 | 8.880 | 9.275 | 284,152 | +0.42(+4.68%) |
Feb 13, 2018 | 8.870 | 8.870 | 8.750 | 8.860 | 124,822 | -0.09(-1.01%) |
Feb 12, 2018 | 8.825 | 8.950 | 8.730 | 8.950 | 254,457 | +0.56(+6.71%) |
Feb 09, 2018 | 8.460 | 8.460 | 8.200 | 8.387 | 214,048 | -0.11(-1.32%) |
Feb 08, 2018 | 8.800 | 8.870 | 8.470 | 8.500 | 273,371 | -0.29(-3.30%) |
Feb 07, 2018 | 8.850 | 8.880 | 8.750 | 8.790 | 316,489 | -0.20(-2.22%) |
Feb 06, 2018 | 8.575 | 8.990 | 8.500 | 8.990 | 295,885 | +0.14(+1.58%) |
Feb 05, 2018 | 9.020 | 9.130 | 8.850 | 8.850 | 145,183 | -0.24(-2.59%) |
Feb 02, 2018 | 9.240 | 9.290 | 9.085 | 9.085 | 144,926 | -0.15(-1.68%) |
Feb 01, 2018 | 9.320 | 9.330 | 9.240 | 9.240 | 108,863 | -0.20(-2.12%) |
Jan 31, 2018 | 9.405 | 9.560 | 9.400 | 9.440 | 107,517 | +0.12(+1.29%) |
Jan 30, 2018 | 9.330 | 9.428 | 9.310 | 9.320 | 100,873 | -0.08(-0.85%) |
Jan 29, 2018 | 9.435 | 9.480 | 9.320 | 9.400 | 152,967 | -0.26(-2.74%) |
Jan 26, 2018 | 9.690 | 9.690 | 9.530 | 9.665 | 109,891 | +0.07(+0.78%) |
Jan 25, 2018 | 9.630 | 9.630 | 9.520 | 9.590 | 145,670 | -0.16(-1.64%) |
Jan 24, 2018 | 9.770 | 9.850 | 9.680 | 9.750 | 201,900 | -0.12(-1.22%) |
Jan 23, 2018 | 9.860 | 9.920 | 9.770 | 9.870 | 188,156 | +0.17(+1.75%) |
Jan 22, 2018 | 9.760 | 9.760 | 9.510 | 9.700 | 200,014 | +0.66(+7.30%) |
Jan 19, 2018 | 8.945 | 9.060 | 8.945 | 9.040 | 91,188 | +0.07(+0.81%) |
Jan 18, 2018 | 8.960 | 9.090 | 8.830 | 8.967 | 106,381 | -0.16(-1.78%) |
Jan 17, 2018 | 8.975 | 9.190 | 8.950 | 9.130 | 110,928 | +0.26(+2.93%) |
Jan 16, 2018 | 8.980 | 8.980 | 8.840 | 8.870 | 173,013 | -0.29(-3.17%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.29(+3.27%) | |
Jan 11, 2018 | 8.770 | 8.870 | 8.770 | 8.870 | 69,663 | +0.04(+0.51%) |
Jan 10, 2018 | 8.830 | 8.890 | 8.800 | 8.825 | 104,559 | -0.20(-2.16%) |
Jan 09, 2018 | 9.070 | 9.070 | 8.990 | 9.020 | 54,977 | -0.01(-0.06%) |
Jan 08, 2018 | 9.010 | 9.080 | 8.860 | 9.025 | 121,837 | +0.02(+0.17%) |
Jan 05, 2018 | 8.940 | 9.120 | 8.940 | 9.010 | 78,041 | -0.07(-0.77%) |
Jan 04, 2018 | 9.072 | 9.260 | 9.050 | 9.080 | 125,797 | -0.14(-1.49%) |
Jan 03, 2018 | 9.000 | 9.220 | 9.000 | 9.217 | 181,680 | +0.31(+3.45%) |
Jan 02, 2018 | 8.850 | 9.000 | 8.850 | 8.910 | 179,111 | +0.12(+1.37%) |
Dec 29, 2017 | 8.790 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.711 | 8.830 | 8.700 | 8.830 | 356,101 | +0.12(+1.39%) |
Dec 27, 2017 | 8.830 | 8.830 | 8.700 | 8.709 | 153,715 | +0.45(+5.44%) |
Dec 26, 2017 | 8.285 | 8.386 | 8.220 | 8.260 | 238,803 | +0.00(+0.06%) |
Dec 22, 2017 | 8.210 | 8.340 | 8.210 | 8.255 | 46,937 | +0.02(+0.18%) |
Dec 21, 2017 | 8.175 | 8.260 | 8.170 | 8.240 | 77,751 | +0.09(+1.10%) |
Dec 20, 2017 | 8.250 | 8.250 | 8.130 | 8.150 | 134,343 | -0.16(-1.92%) |
Dec 19, 2017 | 8.315 | 8.450 | 8.300 | 8.310 | 106,794 | -0.07(-0.84%) |
Dec 18, 2017 | 8.380 | 8.280 | 8.380 | 107,264 | -0.03(-0.35%) | |
Dec 15, 2017 | 8.420 | 8.420 | 8.335 | 8.409 | 102,360 | -0.11(-1.30%) |
Dec 14, 2017 | 8.470 | 8.560 | 8.470 | 8.520 | 44,105 | +0.00(+0.00%) |
Dec 13, 2017 | 8.490 | 8.520 | 8.450 | 8.520 | 117,537 | +0.07(+0.83%) |
Dec 12, 2017 | 8.510 | 8.510 | 8.400 | 8.450 | 71,837 | -0.17(-1.92%) |
Dec 11, 2017 | 8.525 | 8.640 | 8.237 | 8.615 | 98,168 | +0.21(+2.44%) |
Dec 08, 2017 | 8.380 | 8.430 | 8.335 | 8.410 | 219,388 | +0.26(+3.19%) |
Dec 07, 2017 | 8.105 | 8.170 | 8.090 | 8.150 | 216,182 | -0.12(-1.51%) |
Dec 06, 2017 | 8.450 | 8.450 | 8.270 | 8.275 | 229,761 | -0.50(-5.75%) |
Dec 05, 2017 | 8.890 | 8.890 | 8.780 | 8.780 | 99,242 | -0.15(-1.68%) |
Dec 04, 2017 | 8.950 | 9.000 | 8.841 | 8.930 | 219,367 | +0.10(+1.13%) |