Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.290 | 8.420 | 8.180 | 8.310 | 1,473,330 | +0.02(+0.24%) |
Feb 27, 2018 | 8.400 | 8.450 | 8.010 | 8.290 | 1,167,198 | -0.05(-0.60%) |
Feb 26, 2018 | 8.005 | 8.490 | 7.860 | 8.340 | 1,162,242 | +0.41(+5.17%) |
Feb 23, 2018 | 7.860 | 8.040 | 7.795 | 7.930 | 222,560 | +0.07(+0.89%) |
Feb 22, 2018 | 7.830 | 7.850 | 7.760 | 7.860 | 255,045 | +0.07(+0.90%) |
Feb 21, 2018 | 7.780 | 8.000 | 7.720 | 7.790 | 189,759 | +0.08(+1.04%) |
Feb 20, 2018 | 7.790 | 7.950 | 7.670 | 7.710 | 432,648 | -0.03(-0.39%) |
Feb 16, 2018 | 7.740 | 7.740 | 7.740 | 0 | -0.23(-2.89%) | |
Feb 15, 2018 | 7.950 | 7.980 | 7.655 | 7.970 | 727,725 | +0.28(+3.64%) |
Feb 14, 2018 | 8.010 | 8.100 | 7.690 | 7.690 | 4,342,284 | -1.30(-14.46%) |
Feb 13, 2018 | 8.930 | 9.217 | 8.630 | 8.990 | 172,140 | +0.01(+0.11%) |
Feb 12, 2018 | 9.410 | 9.980 | 8.890 | 8.980 | 245,425 | -0.25(-2.71%) |
Feb 09, 2018 | 9.600 | 9.600 | 9.010 | 9.230 | 299,071 | -0.24(-2.53%) |
Feb 08, 2018 | 9.780 | 9.400 | 9.470 | 245,467 | -0.31(-3.17%) | |
Feb 07, 2018 | 9.450 | 9.780 | 9.450 | 9.780 | 365,903 | +0.31(+3.27%) |
Feb 06, 2018 | 9.460 | 9.630 | 9.350 | 9.470 | 190,862 | -0.28(-2.87%) |
Feb 05, 2018 | 9.760 | 9.890 | 9.580 | 9.750 | 459,079 | -0.17(-1.71%) |
Feb 02, 2018 | 10.15 | 10.15 | 9.900 | 9.920 | 155,055 | -0.26(-2.55%) |
Feb 01, 2018 | 10.60 | 10.60 | 10.11 | 10.18 | 154,498 | -0.42(-3.96%) |
Jan 31, 2018 | 11.00 | 11.11 | 10.58 | 10.60 | 193,531 | -0.40(-3.64%) |
Jan 30, 2018 | 11.54 | 11.54 | 10.98 | 11.00 | 278,930 | -0.62(-5.34%) |
Jan 29, 2018 | 11.59 | 11.80 | 11.45 | 11.62 | 142,605 | +0.03(+0.26%) |
Jan 26, 2018 | 11.76 | 11.76 | 11.33 | 11.59 | 220,465 | -0.11(-0.94%) |
Jan 25, 2018 | 11.53 | 11.93 | 11.50 | 11.70 | 137,929 | +0.19(+1.65%) |
Jan 24, 2018 | 11.72 | 11.75 | 11.31 | 11.51 | 171,658 | -0.19(-1.62%) |
Jan 23, 2018 | 11.25 | 11.75 | 11.23 | 11.70 | 336,804 | +0.48(+4.28%) |
Jan 22, 2018 | 11.05 | 11.29 | 10.96 | 11.22 | 376,810 | +0.23(+2.09%) |
Jan 19, 2018 | 10.73 | 11.03 | 10.51 | 10.99 | 120,526 | +0.30(+2.81%) |
Jan 18, 2018 | 10.18 | 10.89 | 9.921 | 10.69 | 179,780 | +0.50(+4.91%) |
Jan 17, 2018 | 10.73 | 10.78 | 10.15 | 10.19 | 435,073 | -0.42(-3.96%) |
Jan 16, 2018 | 10.58 | 11.14 | 10.45 | 10.61 | 551,619 | +0.10(+0.95%) |
Jan 12, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.73(+7.46%) | |
Jan 11, 2018 | 9.280 | 9.810 | 9.270 | 9.780 | 203,760 | +0.49(+5.27%) |
Jan 10, 2018 | 9.360 | 9.552 | 8.935 | 9.290 | 403,184 | +0.19(+2.09%) |
Jan 09, 2018 | 8.950 | 9.199 | 8.820 | 9.100 | 101,366 | +0.08(+0.89%) |
Jan 08, 2018 | 8.960 | 9.020 | 8.490 | 9.020 | 188,290 | +0.00(+0.00%) |
Jan 05, 2018 | 9.080 | 9.080 | 8.800 | 9.020 | 118,518 | +0.18(+2.04%) |
Jan 04, 2018 | 9.140 | 9.170 | 8.770 | 8.840 | 106,838 | -0.23(-2.54%) |
Jan 03, 2018 | 9.590 | 9.590 | 9.021 | 9.070 | 268,891 | +0.27(+3.07%) |
Jan 02, 2018 | 8.420 | 9.130 | 8.370 | 8.800 | 201,921 | +0.60(+7.32%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 8.110 | 8.280 | 8.070 | 8.170 | 122,292 | -0.05(-0.61%) |
Dec 27, 2017 | 8.060 | 8.300 | 8.060 | 8.220 | 138,301 | +0.10(+1.23%) |
Dec 26, 2017 | 7.980 | 8.190 | 7.850 | 8.120 | 234,610 | +0.09(+1.12%) |
Dec 22, 2017 | 8.010 | 8.130 | 7.930 | 8.030 | 255,252 | -0.02(-0.25%) |
Dec 21, 2017 | 8.470 | 8.550 | 8.020 | 8.050 | 229,565 | -0.32(-3.82%) |
Dec 20, 2017 | 8.500 | 8.760 | 8.200 | 8.370 | 298,813 | +0.06(+0.72%) |
Dec 19, 2017 | 8.500 | 8.620 | 8.260 | 8.310 | 161,809 | -0.20(-2.35%) |
Dec 18, 2017 | 8.700 | 8.710 | 8.500 | 8.510 | 124,701 | -0.17(-1.96%) |
Dec 15, 2017 | 8.420 | 8.770 | 8.400 | 8.680 | 315,657 | +0.28(+3.33%) |
Dec 14, 2017 | 8.790 | 8.800 | 8.330 | 8.400 | 216,431 | -0.34(-3.89%) |
Dec 13, 2017 | 8.840 | 8.950 | 8.710 | 8.740 | 77,890 | -0.12(-1.35%) |
Dec 12, 2017 | 9.110 | 9.240 | 8.850 | 8.860 | 323,371 | -0.09(-1.01%) |
Dec 11, 2017 | 8.920 | 9.060 | 8.800 | 8.950 | 215,315 | +0.02(+0.22%) |
Dec 08, 2017 | 8.890 | 9.170 | 8.770 | 8.930 | 456,338 | +0.05(+0.56%) |
Dec 07, 2017 | 8.220 | 8.900 | 8.156 | 8.880 | 349,500 | +0.63(+7.64%) |
Dec 06, 2017 | 8.130 | 8.340 | 7.530 | 8.250 | 2,265,604 | +0.16(+1.98%) |
Dec 05, 2017 | 8.710 | 8.880 | 8.000 | 8.090 | 539,533 | -0.58(-6.69%) |
Dec 04, 2017 | 8.960 | 8.960 | 8.450 | 8.670 | 359,874 | -0.18(-2.03%) |