Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.241 | 9.274 | 8.897 | 8.905 | 12,448,770 | -0.29(-3.12%) |
Feb 27, 2018 | 8.807 | 9.216 | 8.659 | 9.192 | 26,949,518 | +0.63(+7.37%) |
Feb 26, 2018 | 8.610 | 8.635 | 8.479 | 8.561 | 13,133,298 | -0.03(-0.38%) |
Feb 23, 2018 | 8.487 | 8.618 | 8.459 | 8.594 | 5,703,299 | +0.16(+1.84%) |
Feb 22, 2018 | 8.545 | 8.438 | 8,186,770 | +0.06(+0.68%) | ||
Feb 21, 2018 | 8.553 | 8.657 | 8.381 | 8.381 | 6,549,492 | -0.14(-1.63%) |
Feb 20, 2018 | 8.512 | 8.635 | 8.487 | 8.520 | 9,115,114 | -0.04(-0.48%) |
Feb 16, 2018 | 8.561 | 8.561 | 8.561 | 0 | -0.06(-0.67%) | |
Feb 15, 2018 | 8.487 | 8.618 | 8.454 | 8.618 | 8,713,647 | +0.20(+2.43%) |
Feb 14, 2018 | 8.381 | 8.463 | 8.307 | 8.413 | 7,240,311 | -0.04(-0.48%) |
Feb 13, 2018 | 8.405 | 8.512 | 8.323 | 8.454 | 7,705,054 | +0.04(+0.49%) |
Feb 12, 2018 | 8.381 | 8.467 | 8.217 | 8.413 | 10,996,656 | +0.06(+0.69%) |
Feb 09, 2018 | 8.299 | 8.422 | 8.082 | 8.356 | 12,579,120 | +0.11(+1.39%) |
Feb 08, 2018 | 8.553 | 8.561 | 8.233 | 8.241 | 15,928,830 | -0.34(-4.01%) |
Feb 07, 2018 | 8.684 | 8.831 | 8.573 | 8.586 | 10,665,049 | -0.08(-0.95%) |
Feb 06, 2018 | 8.520 | 8.717 | 8.315 | 8.667 | 14,276,874 | -0.07(-0.84%) |
Feb 05, 2018 | 9.102 | 9.110 | 8.635 | 8.741 | 14,518,488 | -0.37(-4.05%) |
Feb 02, 2018 | 9.298 | 9.413 | 9.102 | 9.110 | 12,353,117 | -0.32(-3.39%) |
Feb 01, 2018 | 9.495 | 9.560 | 9.388 | 9.429 | 8,277,322 | -0.04(-0.43%) |
Jan 31, 2018 | 9.462 | 9.532 | 9.429 | 9.470 | 29,917,310 | +0.07(+0.70%) |
Jan 30, 2018 | 9.542 | 9.599 | 9.372 | 9.405 | 15,539,411 | -0.16(-1.69%) |
Jan 29, 2018 | 9.461 | 9.656 | 9.401 | 9.567 | 15,909,279 | +0.07(+0.77%) |
Jan 26, 2018 | 9.356 | 9.510 | 9.308 | 9.494 | 11,259,878 | +0.19(+2.00%) |
Jan 25, 2018 | 9.032 | 9.316 | 9.024 | 9.308 | 14,441,519 | +0.27(+2.96%) |
Jan 24, 2018 | 9.227 | 9.243 | 8.959 | 9.040 | 17,656,096 | -0.21(-2.28%) |
Jan 23, 2018 | 9.154 | 9.372 | 9.137 | 9.251 | 13,397,376 | +0.03(+0.35%) |
Jan 22, 2018 | 9.559 | 9.567 | 9.137 | 9.218 | 21,887,630 | -0.30(-3.15%) |
Jan 19, 2018 | 9.389 | 9.518 | 9.308 | 9.518 | 18,554,680 | +0.18(+1.91%) |
Jan 18, 2018 | 9.567 | 9.680 | 9.202 | 9.340 | 37,243,452 | +0.66(+7.56%) |
Jan 17, 2018 | 8.724 | 8.789 | 8.668 | 8.684 | 8,787,326 | +0.03(+0.37%) |
Jan 16, 2018 | 8.992 | 9.008 | 8.643 | 8.651 | 15,315,690 | -0.29(-3.26%) |
Jan 12, 2018 | 8.943 | 8.943 | 8.943 | 0 | +0.06(+0.73%) | |
Jan 11, 2018 | 8.724 | 8.898 | 8.708 | 8.878 | 10,175,499 | +0.15(+1.67%) |
Jan 10, 2018 | 8.692 | 8.749 | 8.619 | 8.732 | 6,204,803 | +0.02(+0.19%) |
Jan 09, 2018 | 8.773 | 8.838 | 8.708 | 8.716 | 11,495,072 | -0.09(-1.01%) |
Jan 08, 2018 | 8.830 | 8.854 | 8.769 | 8.805 | 8,257,536 | +0.00(+0.00%) |
Jan 05, 2018 | 8.797 | 8.846 | 8.732 | 8.805 | 6,651,656 | +0.03(+0.37%) |
Jan 04, 2018 | 8.781 | 8.886 | 8.773 | 8.773 | 6,357,570 | -0.03(-0.37%) |
Jan 03, 2018 | 8.789 | 8.886 | 8.741 | 8.805 | 7,630,607 | -0.01(-0.09%) |
Jan 02, 2018 | 8.805 | 8.846 | 8.732 | 8.813 | 5,634,926 | +0.04(+0.46%) |
Dec 29, 2017 | 8.773 | 8.773 | 8.773 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.676 | 8.724 | 8.595 | 8.716 | 4,154,977 | +0.07(+0.84%) |
Dec 27, 2017 | 8.651 | 8.700 | 8.591 | 8.643 | 3,709,876 | +0.02(+0.28%) |
Dec 26, 2017 | 8.708 | 8.781 | 8.603 | 8.619 | 3,955,369 | -0.06(-0.65%) |
Dec 22, 2017 | 8.595 | 8.692 | 8.570 | 8.676 | 4,475,463 | +0.07(+0.85%) |
Dec 21, 2017 | 8.579 | 8.651 | 8.473 | 8.603 | 7,494,357 | +0.03(+0.38%) |
Dec 20, 2017 | 8.627 | 8.639 | 8.449 | 8.570 | 9,841,563 | -0.06(-0.66%) |
Dec 19, 2017 | 8.862 | 8.894 | 8.603 | 8.627 | 14,475,509 | -0.24(-2.74%) |
Dec 18, 2017 | 8.732 | 8.907 | 8.692 | 8.870 | 13,737,790 | +0.12(+1.39%) |
Dec 15, 2017 | 8.651 | 8.927 | 8.651 | 8.749 | 28,265,940 | +0.14(+1.60%) |
Dec 14, 2017 | 8.587 | 8.745 | 8.506 | 8.611 | 6,898,132 | -0.02(-0.19%) |
Dec 13, 2017 | 8.716 | 8.724 | 8.538 | 8.627 | 7,154,672 | -0.06(-0.65%) |
Dec 12, 2017 | 8.684 | 8.822 | 8.676 | 8.684 | 5,384,188 | -0.11(-1.29%) |
Dec 11, 2017 | 8.716 | 8.870 | 8.700 | 8.797 | 6,510,108 | +0.08(+0.93%) |
Dec 08, 2017 | 8.684 | 8.741 | 8.643 | 8.716 | 5,364,342 | +0.05(+0.56%) |
Dec 07, 2017 | 8.684 | 8.700 | 8.579 | 8.668 | 7,583,210 | -0.11(-1.20%) |
Dec 06, 2017 | 8.749 | 8.862 | 8.692 | 8.773 | 9,962,531 | +0.09(+1.03%) |
Dec 05, 2017 | 8.749 | 8.757 | 8.651 | 8.684 | 6,062,314 | -0.04(-0.46%) |
Dec 04, 2017 | 8.659 | 8.659 | 8.619 | 8.724 | 6,240,481 | +0.08(+0.94%) |