Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.820 | 10.49 | 9.580 | 10.40 | 12,100,863 | +0.51(+5.16%) |
Feb 27, 2018 | 10.24 | 10.25 | 9.530 | 9.890 | 12,089,223 | -0.27(-2.66%) |
Feb 26, 2018 | 10.73 | 10.76 | 10.07 | 10.16 | 7,727,202 | -0.41(-3.88%) |
Feb 23, 2018 | 10.79 | 10.83 | 10.57 | 10.57 | 4,045,601 | -0.20(-1.86%) |
Feb 22, 2018 | 10.62 | 10.87 | 10.62 | 10.77 | 4,785,182 | +0.05(+0.47%) |
Feb 21, 2018 | 10.96 | 11.07 | 10.56 | 10.72 | 8,776,430 | -0.24(-2.19%) |
Feb 20, 2018 | 10.16 | 11.07 | 10.15 | 10.96 | 14,632,982 | +0.83(+8.19%) |
Feb 16, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.72(-6.64%) | |
Feb 15, 2018 | 11.14 | 11.14 | 10.85 | 10.85 | 7,799,960 | -0.29(-2.60%) |
Feb 14, 2018 | 11.32 | 11.33 | 11.07 | 11.14 | 7,142,237 | -0.01(-0.09%) |
Feb 13, 2018 | 11.15 | 7,296,623 | -0.16(-1.41%) | |||
Feb 12, 2018 | 11.38 | 11.71 | 11.15 | 11.31 | 14,985,243 | -0.02(-0.18%) |
Feb 09, 2018 | 11.09 | 11.44 | 10.50 | 11.33 | 25,018,480 | +0.18(+1.61%) |
Feb 08, 2018 | 12.07 | 10.81 | 11.15 | 22,477,056 | +0.00(+0.00%) | |
Feb 07, 2018 | 12.07 | 12.54 | 10.61 | 11.15 | 40,818,360 | -0.38(-3.30%) |
Feb 06, 2018 | 9.880 | 11.59 | 9.280 | 11.53 | 36,759,656 | +2.73(+31.02%) |
Feb 05, 2018 | 7.700 | 10.24 | 7.110 | 8.800 | 52,179,720 | +0.30(+3.53%) |
Feb 02, 2018 | 9.530 | 9.750 | 8.470 | 8.500 | 41,216,844 | -1.72(-16.83%) |
Feb 01, 2018 | 11.80 | 12.00 | 9.960 | 10.22 | 30,897,924 | -1.48(-12.65%) |
Jan 31, 2018 | 11.50 | 12.24 | 10.96 | 11.70 | 20,477,990 | +0.08(+0.69%) |
Jan 30, 2018 | 12.30 | 12.68 | 11.62 | 11.62 | 19,399,892 | -1.34(-10.34%) |
Jan 29, 2018 | 13.66 | 13.75 | 12.81 | 12.96 | 14,804,444 | -0.33(-2.48%) |
Jan 26, 2018 | 12.65 | 13.70 | 12.21 | 13.29 | 24,376,832 | +0.18(+1.37%) |
Jan 25, 2018 | 13.88 | 14.10 | 12.69 | 13.11 | 25,746,226 | -0.87(-6.22%) |
Jan 24, 2018 | 14.97 | 15.20 | 13.97 | 13.98 | 32,635,252 | -0.81(-5.48%) |
Jan 23, 2018 | 14.70 | 14.97 | 13.70 | 14.79 | 25,202,412 | +0.29(+2.00%) |
Jan 22, 2018 | 14.50 | 13.87 | 14.50 | 22,640,620 | +1.02(+7.57%) | |
Jan 19, 2018 | 13.32 | 13.62 | 13.23 | 13.48 | 15,490,973 | +0.51(+3.93%) |
Jan 18, 2018 | 11.97 | 13.46 | 11.76 | 12.97 | 25,908,986 | +0.65(+5.28%) |
Jan 17, 2018 | 12.24 | 12.60 | 11.91 | 12.32 | 12,377,624 | +0.41(+3.44%) |
Jan 16, 2018 | 12.38 | 12.94 | 11.55 | 11.91 | 25,714,716 | +0.41(+3.57%) |
Jan 15, 2018 | 9.010 | 11.51 | 8.900 | 11.50 | 23,628,244 | +1.18(+11.43%) |
Jan 12, 2018 | 11.51 | 11.64 | 9.610 | 10.32 | 38,335,728 | -1.92(-15.69%) |
Jan 11, 2018 | 12.90 | 12.95 | 12.20 | 12.24 | 23,813,044 | -1.09(-8.18%) |
Jan 10, 2018 | 13.33 | 13,864,069 | -0.30(-2.20%) | |||
Jan 09, 2018 | 13.95 | 14.15 | 13.01 | 13.63 | 25,961,150 | -0.26(-1.87%) |
Jan 08, 2018 | 14.00 | 14.16 | 13.52 | 13.89 | 23,188,234 | +0.73(+5.55%) |
Jan 05, 2018 | 12.00 | 13.49 | 11.85 | 13.16 | 30,838,650 | +0.12(+0.92%) |
Jan 04, 2018 | 13.80 | 14.00 | 11.49 | 13.04 | 57,919,888 | -1.14(-8.04%) |
Jan 03, 2018 | 12.93 | 14.88 | 12.50 | 14.18 | 64,344,348 | +2.36(+19.97%) |
Jan 02, 2018 | 10.75 | 11.90 | 10.31 | 11.82 | 38,048,004 | +2.22(+23.13%) |
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.66(+7.38%) | |
Dec 28, 2017 | 8.190 | 9.000 | 8.150 | 8.940 | 27,319,904 | +0.93(+11.61%) |
Dec 27, 2017 | 7.500 | 8.050 | 7.380 | 8.010 | 18,678,020 | +0.80(+11.10%) |
Dec 22, 2017 | 6.990 | 7.400 | 6.910 | 7.210 | 9,965,965 | +0.21(+3.00%) |
Dec 21, 2017 | 7.000 | 7.030 | 6.950 | 7.000 | 3,386,801 | -0.03(-0.43%) |
Dec 20, 2017 | 7.110 | 7.150 | 6.950 | 7.030 | 5,032,352 | -0.07(-0.99%) |
Dec 19, 2017 | 7.040 | 7.130 | 6.990 | 7.100 | 3,993,925 | +0.08(+1.14%) |
Dec 18, 2017 | 7.000 | 7.040 | 6.940 | 7.020 | 3,893,302 | -0.03(-0.43%) |
Dec 15, 2017 | 7.160 | 7.180 | 7.020 | 7.050 | 3,826,704 | -0.05(-0.70%) |
Dec 14, 2017 | 7.000 | 7.190 | 7.000 | 7.100 | 4,669,722 | +0.10(+1.43%) |
Dec 13, 2017 | 7.300 | 7.340 | 6.920 | 7.000 | 7,181,727 | -0.24(-3.31%) |
Dec 12, 2017 | 7.430 | 7.430 | 7.100 | 7.240 | 8,710,030 | -0.07(-0.96%) |
Dec 11, 2017 | 7.360 | 7.470 | 7.190 | 7.310 | 9,713,952 | +0.22(+3.10%) |
Dec 08, 2017 | 6.780 | 7.230 | 6.720 | 7.090 | 13,927,205 | +0.41(+6.14%) |
Dec 07, 2017 | 6.850 | 6.940 | 6.310 | 6.680 | 21,301,164 | -0.32(-4.57%) |
Dec 06, 2017 | 7.370 | 7.390 | 6.880 | 7.000 | 14,415,194 | -0.39(-5.28%) |
Dec 05, 2017 | 7.460 | 7.510 | 7.260 | 7.390 | 10,254,839 | -0.03(-0.40%) |
Dec 04, 2017 | 7.720 | 7.850 | 7.330 | 7.420 | 13,650,039 | -0.10(-1.33%) |