Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.210 | 9.210 | 9.028 | 9.028 | 2,204,251 | -0.12(-1.35%) |
Feb 27, 2018 | 9.254 | 9.414 | 9.116 | 9.152 | 1,601,937 | -0.10(-1.10%) |
Feb 26, 2018 | 9.203 | 9.290 | 9.072 | 9.254 | 1,534,032 | +0.05(+0.55%) |
Feb 23, 2018 | 9.021 | 9.210 | 8.955 | 9.203 | 1,805,695 | +0.26(+2.93%) |
Feb 22, 2018 | 8.919 | 8.941 | 5,318,158 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.043 | 9.141 | 8.941 | 8.941 | 1,923,534 | -0.06(-0.65%) |
Feb 20, 2018 | 8.933 | 9.134 | 8.933 | 8.999 | 1,877,145 | +0.01(+0.16%) |
Feb 16, 2018 | 8.984 | 8.984 | 8.984 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.875 | 9.006 | 8.781 | 8.941 | 2,759,965 | +0.11(+1.22%) |
Feb 14, 2018 | 8.726 | 8.927 | 8.701 | 8.833 | 3,670,298 | +0.04(+0.49%) |
Feb 13, 2018 | 8.762 | 8.848 | 8.661 | 8.790 | 2,609,662 | -0.03(-0.33%) |
Feb 12, 2018 | 8.790 | 8.858 | 8.697 | 8.819 | 2,512,812 | +0.09(+0.99%) |
Feb 09, 2018 | 8.848 | 8.962 | 8.532 | 8.733 | 3,516,388 | -0.01(-0.16%) |
Feb 08, 2018 | 9.070 | 9.120 | 8.747 | 8.747 | 3,394,610 | -0.30(-3.33%) |
Feb 07, 2018 | 9.149 | 9.170 | 9.041 | 9.048 | 2,985,398 | -0.09(-1.02%) |
Feb 06, 2018 | 8.884 | 9.292 | 8.790 | 9.142 | 4,281,124 | -0.13(-1.39%) |
Feb 05, 2018 | 9.278 | 9.536 | 9.174 | 9.271 | 2,983,109 | -0.04(-0.46%) |
Feb 02, 2018 | 9.694 | 9.708 | 9.307 | 9.314 | 4,399,301 | -0.49(-5.04%) |
Feb 01, 2018 | 10.19 | 10.46 | 9.801 | 9.808 | 5,062,160 | -0.31(-3.05%) |
Jan 31, 2018 | 9.321 | 10.61 | 9.321 | 10.12 | 13,340,728 | +1.07(+11.81%) |
Jan 30, 2018 | 9.084 | 9.185 | 9.002 | 9.048 | 4,205,564 | -0.12(-1.33%) |
Jan 29, 2018 | 9.149 | 9.249 | 9.106 | 9.170 | 1,868,669 | -0.04(-0.47%) |
Jan 26, 2018 | 9.213 | 9.228 | 9.142 | 9.213 | 2,100,241 | +0.03(+0.31%) |
Jan 25, 2018 | 9.206 | 9.228 | 9.041 | 9.185 | 1,763,447 | -0.02(-0.23%) |
Jan 24, 2018 | 9.249 | 9.314 | 9.156 | 9.206 | 1,876,202 | -0.01(-0.16%) |
Jan 23, 2018 | 9.113 | 9.249 | 9.070 | 9.221 | 1,467,700 | +0.06(+0.63%) |
Jan 22, 2018 | 9.056 | 9.163 | 9.027 | 9.163 | 1,752,335 | +0.09(+0.95%) |
Jan 19, 2018 | 8.998 | 9.102 | 8.941 | 9.077 | 2,094,854 | +0.09(+1.04%) |
Jan 18, 2018 | 9.285 | 9.285 | 8.977 | 8.984 | 2,764,093 | -0.30(-3.24%) |
Jan 17, 2018 | 9.307 | 9.378 | 9.199 | 9.285 | 2,648,001 | +0.09(+0.94%) |
Jan 16, 2018 | 9.472 | 9.472 | 9.156 | 9.199 | 3,041,481 | -0.25(-2.66%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.374 | 9.808 | 8.374 | 9.579 | 13,597,103 | +1.24(+14.88%) |
Jan 10, 2018 | 8.202 | 8.396 | 8.174 | 8.339 | 2,076,113 | +0.10(+1.22%) |
Jan 09, 2018 | 8.288 | 8.339 | 8.195 | 8.238 | 1,827,663 | -0.10(-1.20%) |
Jan 08, 2018 | 8.281 | 8.357 | 8.152 | 8.339 | 2,340,152 | +0.09(+1.04%) |
Jan 05, 2018 | 8.202 | 8.267 | 8.138 | 8.253 | 1,542,689 | +0.09(+1.05%) |
Jan 04, 2018 | 8.145 | 8.224 | 8.041 | 8.167 | 1,731,356 | +0.06(+0.80%) |
Jan 03, 2018 | 8.174 | 8.231 | 8.059 | 8.102 | 1,570,861 | -0.07(-0.88%) |
Jan 02, 2018 | 8.066 | 8.202 | 8.045 | 8.174 | 3,178,483 | +0.16(+1.97%) |
Dec 29, 2017 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.973 | 8.030 | 7.916 | 8.016 | 1,560,437 | +0.04(+0.54%) |
Dec 27, 2017 | 8.073 | 8.106 | 7.912 | 7.973 | 2,165,246 | -0.11(-1.33%) |
Dec 26, 2017 | 8.109 | 8.224 | 8.038 | 8.081 | 1,888,515 | -0.05(-0.62%) |
Dec 22, 2017 | 8.181 | 8.217 | 8.124 | 8.131 | 1,259,290 | -0.02(-0.26%) |
Dec 21, 2017 | 8.188 | 8.217 | 8.120 | 8.152 | 2,156,107 | -0.01(-0.09%) |
Dec 20, 2017 | 8.088 | 8.181 | 8.002 | 8.159 | 2,584,006 | +0.11(+1.43%) |
Dec 19, 2017 | 8.088 | 8.167 | 8.009 | 8.045 | 2,092,625 | -0.07(-0.88%) |
Dec 18, 2017 | 7.887 | 8.138 | 7.887 | 8.116 | 3,828,801 | +0.29(+3.76%) |
Dec 15, 2017 | 7.758 | 7.880 | 7.722 | 7.822 | 7,079,368 | +0.06(+0.83%) |
Dec 14, 2017 | 7.894 | 7.894 | 7.744 | 7.758 | 2,697,431 | -0.10(-1.28%) |
Dec 13, 2017 | 7.830 | 7.908 | 7.822 | 7.858 | 2,047,365 | +0.03(+0.37%) |
Dec 12, 2017 | 7.830 | 7.944 | 7.801 | 7.830 | 2,287,559 | +0.01(+0.09%) |
Dec 11, 2017 | 7.822 | 7.966 | 7.643 | 7.822 | 3,004,054 | +0.14(+1.77%) |
Dec 08, 2017 | 7.658 | 7.701 | 7.536 | 7.686 | 2,233,793 | +0.03(+0.37%) |
Dec 07, 2017 | 7.550 | 7.701 | 7.500 | 7.658 | 3,125,069 | +0.11(+1.52%) |
Dec 06, 2017 | 7.478 | 7.629 | 7.428 | 7.543 | 3,085,994 | +0.07(+0.96%) |
Dec 05, 2017 | 7.478 | 7.550 | 7.410 | 7.471 | 4,102,134 | +0.02(+0.29%) |
Dec 04, 2017 | 7.450 | 7.514 | 7.356 | 7.450 | 5,264,765 | +0.08(+1.07%) |