Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.55 | 10.65 | 9.900 | 9.900 | 563,937 | -0.60(-5.71%) |
Feb 27, 2018 | 10.20 | 11.25 | 10.18 | 10.50 | 692,495 | +0.25(+2.44%) |
Feb 26, 2018 | 9.550 | 10.45 | 9.400 | 10.25 | 456,333 | +0.70(+7.33%) |
Feb 23, 2018 | 9.250 | 9.650 | 9.050 | 9.550 | 343,552 | +0.40(+4.37%) |
Feb 22, 2018 | 9.150 | 10.00 | 9.100 | 9.150 | 294,439 | +0.00(+0.00%) |
Feb 21, 2018 | 9.100 | 9.600 | 9.050 | 9.150 | 348,697 | +0.05(+0.55%) |
Feb 20, 2018 | 9.450 | 9.482 | 9.075 | 9.100 | 434,428 | -0.45(-4.71%) |
Feb 16, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.15(-1.55%) | |
Feb 15, 2018 | 9.800 | 9.900 | 9.500 | 9.700 | 539,412 | -0.10(-1.02%) |
Feb 14, 2018 | 9.550 | 10.00 | 9.550 | 9.800 | 511,884 | +0.15(+1.55%) |
Feb 13, 2018 | 9.700 | 9.750 | 9.250 | 9.650 | 228,139 | -0.10(-1.03%) |
Feb 12, 2018 | 9.500 | 10.00 | 9.350 | 9.750 | 431,063 | +0.30(+3.17%) |
Feb 09, 2018 | 9.550 | 9.750 | 8.750 | 9.450 | 753,647 | +0.05(+0.53%) |
Feb 08, 2018 | 9.950 | 10.03 | 9.350 | 9.400 | 461,006 | -0.50(-5.05%) |
Feb 07, 2018 | 10.00 | 10.05 | 9.750 | 9.900 | 377,784 | -0.15(-1.49%) |
Feb 06, 2018 | 9.300 | 10.35 | 9.300 | 10.05 | 673,902 | +0.18(+1.77%) |
Feb 05, 2018 | 9.750 | 9.950 | 9.500 | 9.875 | 267,415 | -0.07(-0.75%) |
Feb 02, 2018 | 9.900 | 10.35 | 9.775 | 9.950 | 428,747 | -0.10(-1.00%) |
Feb 01, 2018 | 10.00 | 10.45 | 9.300 | 10.05 | 944,090 | -0.05(-0.50%) |
Jan 31, 2018 | 11.05 | 11.17 | 9.975 | 10.10 | 522,774 | -0.88(-7.97%) |
Jan 30, 2018 | 11.80 | 11.95 | 10.82 | 10.97 | 494,016 | -1.08(-8.92%) |
Jan 29, 2018 | 12.10 | 12.47 | 11.56 | 12.05 | 420,083 | -0.05(-0.41%) |
Jan 26, 2018 | 12.15 | 12.35 | 11.95 | 12.10 | 467,620 | +0.00(+0.00%) |
Jan 25, 2018 | 11.90 | 12.45 | 11.75 | 12.10 | 646,472 | +0.45(+3.86%) |
Jan 24, 2018 | 12.10 | 12.30 | 11.50 | 11.65 | 331,589 | -0.30(-2.51%) |
Jan 23, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 699,221 | +0.45(+3.91%) |
Jan 22, 2018 | 10.85 | 11.50 | 10.57 | 11.50 | 1,092,301 | +0.75(+6.98%) |
Jan 19, 2018 | 11.10 | 11.25 | 10.55 | 10.75 | 1,207,945 | -0.65(-5.70%) |
Jan 18, 2018 | 11.75 | 12.10 | 11.30 | 11.40 | 721,682 | -0.67(-5.59%) |
Jan 17, 2018 | 12.75 | 12.95 | 11.90 | 12.07 | 560,262 | -0.53(-4.17%) |
Jan 16, 2018 | 13.60 | 13.90 | 12.20 | 12.60 | 781,190 | -1.00(-7.35%) |
Jan 12, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.10(-0.73%) | |
Jan 11, 2018 | 12.65 | 14.30 | 12.35 | 13.70 | 1,094,002 | +1.40(+11.38%) |
Jan 10, 2018 | 12.40 | 12.30 | 450,862 | +0.00(+0.00%) | ||
Jan 09, 2018 | 12.05 | 12.30 | 11.80 | 12.30 | 593,590 | +0.35(+2.93%) |
Jan 08, 2018 | 12.00 | 12.40 | 11.40 | 11.95 | 841,888 | -0.40(-3.24%) |
Jan 05, 2018 | 11.85 | 12.45 | 11.35 | 12.35 | 1,157,193 | +0.40(+3.35%) |
Jan 04, 2018 | 11.55 | 12.55 | 11.35 | 11.95 | 1,900,010 | +0.55(+4.82%) |
Jan 03, 2018 | 9.700 | 11.75 | 9.600 | 11.40 | 1,477,156 | +1.85(+19.37%) |
Jan 02, 2018 | 9.000 | 9.550 | 8.700 | 9.550 | 674,925 | +0.75(+8.52%) |
Dec 29, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
Dec 28, 2017 | 9.350 | 9.475 | 8.850 | 8.950 | 549,742 | -0.35(-3.76%) |
Dec 27, 2017 | 9.250 | 9.500 | 9.050 | 9.300 | 350,473 | +0.05(+0.54%) |
Dec 26, 2017 | 9.600 | 9.700 | 9.200 | 9.250 | 306,756 | -0.30(-3.14%) |
Dec 22, 2017 | 9.350 | 9.800 | 9.250 | 9.550 | 429,879 | +0.05(+0.53%) |
Dec 21, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 537,546 | +0.05(+0.53%) |
Dec 20, 2017 | 9.100 | 9.950 | 9.050 | 9.450 | 640,312 | +0.40(+4.42%) |
Dec 19, 2017 | 8.850 | 9.175 | 8.800 | 9.050 | 598,231 | +0.10(+1.12%) |
Dec 18, 2017 | 8.900 | 9.133 | 8.800 | 8.950 | 585,330 | +0.10(+1.13%) |
Dec 15, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 1,141,806 | +0.25(+2.91%) |
Dec 14, 2017 | 8.800 | 8.900 | 8.300 | 8.600 | 482,013 | -0.10(-1.15%) |
Dec 13, 2017 | 8.650 | 9.000 | 8.550 | 8.700 | 486,324 | +0.10(+1.16%) |
Dec 12, 2017 | 8.550 | 8.900 | 8.450 | 8.600 | 401,064 | +0.00(+0.00%) |
Dec 11, 2017 | 9.400 | 9.425 | 8.550 | 8.600 | 417,613 | -0.45(-4.97%) |
Dec 08, 2017 | 8.450 | 9.200 | 8.450 | 9.050 | 572,409 | +0.60(+7.10%) |
Dec 07, 2017 | 8.400 | 8.500 | 8.200 | 8.450 | 396,610 | +0.05(+0.60%) |
Dec 06, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 423,826 | -0.10(-1.18%) |
Dec 05, 2017 | 8.950 | 9.150 | 8.450 | 8.500 | 297,634 | -0.40(-4.49%) |
Dec 04, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 369,026 | +0.10(+1.14%) |