Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.960 | 9.040 | 8.600 | 8.730 | 1,067,245 | -0.22(-2.46%) |
Feb 27, 2018 | 9.500 | 9.550 | 8.940 | 8.950 | 1,159,943 | -0.24(-2.61%) |
Feb 26, 2018 | 8.980 | 9.260 | 8.900 | 9.190 | 858,597 | +0.30(+3.37%) |
Feb 23, 2018 | 9.120 | 9.270 | 8.810 | 8.890 | 2,703,030 | -0.20(-2.20%) |
Feb 22, 2018 | 9.080 | 9.090 | 1,087,495 | -0.21(-2.26%) | ||
Feb 21, 2018 | 9.980 | 9.980 | 9.300 | 9.300 | 1,114,337 | -0.67(-6.72%) |
Feb 20, 2018 | 10.00 | 10.14 | 9.940 | 9.970 | 714,242 | -0.02(-0.20%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.23(-2.25%) | |
Feb 15, 2018 | 10.15 | 10.23 | 9.970 | 10.22 | 897,515 | +0.14(+1.39%) |
Feb 14, 2018 | 9.930 | 10.10 | 9.800 | 10.08 | 1,030,417 | +0.08(+0.80%) |
Feb 13, 2018 | 10.15 | 10.27 | 9.930 | 10.00 | 608,919 | -0.17(-1.67%) |
Feb 12, 2018 | 10.24 | 10.44 | 10.00 | 10.17 | 848,106 | +0.05(+0.49%) |
Feb 09, 2018 | 10.20 | 10.22 | 9.720 | 10.12 | 1,458,909 | +0.01(+0.10%) |
Feb 08, 2018 | 10.80 | 10.89 | 10.10 | 10.11 | 929,138 | -0.61(-5.69%) |
Feb 07, 2018 | 10.57 | 10.85 | 10.26 | 10.72 | 630,630 | +0.09(+0.85%) |
Feb 06, 2018 | 10.20 | 10.81 | 10.03 | 10.63 | 982,956 | +0.14(+1.33%) |
Feb 05, 2018 | 11.08 | 11.14 | 10.40 | 10.49 | 1,240,945 | -0.70(-6.26%) |
Feb 02, 2018 | 11.42 | 11.42 | 11.01 | 11.19 | 814,334 | -0.37(-3.20%) |
Feb 01, 2018 | 11.36 | 11.85 | 11.25 | 11.56 | 679,495 | +0.21(+1.85%) |
Jan 31, 2018 | 11.40 | 11.50 | 11.28 | 11.35 | 725,691 | -0.07(-0.61%) |
Jan 30, 2018 | 11.39 | 11.54 | 11.35 | 11.42 | 866,064 | -0.03(-0.26%) |
Jan 29, 2018 | 11.58 | 11.65 | 11.29 | 11.45 | 729,032 | -0.27(-2.30%) |
Jan 26, 2018 | 11.75 | 11.85 | 11.53 | 11.72 | 402,407 | +0.07(+0.60%) |
Jan 25, 2018 | 11.70 | 11.92 | 11.50 | 11.65 | 526,385 | +0.04(+0.34%) |
Jan 24, 2018 | 11.52 | 11.75 | 11.43 | 11.61 | 579,586 | +0.06(+0.52%) |
Jan 23, 2018 | 11.89 | 11.90 | 11.31 | 11.55 | 1,146,083 | -0.21(-1.79%) |
Jan 22, 2018 | 11.35 | 11.83 | 11.20 | 11.76 | 994,846 | +0.30(+2.62%) |
Jan 19, 2018 | 11.69 | 11.79 | 11.22 | 11.46 | 951,649 | -0.19(-1.63%) |
Jan 18, 2018 | 11.95 | 12.21 | 11.40 | 11.65 | 2,137,600 | -0.02(-0.17%) |
Jan 17, 2018 | 11.06 | 11.73 | 10.85 | 11.67 | 1,300,414 | +0.63(+5.71%) |
Jan 16, 2018 | 11.40 | 11.48 | 10.92 | 11.04 | 1,885,490 | -0.16(-1.43%) |
Jan 12, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.17(-1.50%) | |
Jan 11, 2018 | 11.39 | 12.00 | 11.24 | 11.37 | 1,976,575 | +0.01(+0.09%) |
Jan 10, 2018 | 11.45 | 11.36 | 930,686 | +0.27(+2.43%) | ||
Jan 09, 2018 | 11.30 | 11.46 | 11.02 | 11.09 | 832,382 | -0.19(-1.68%) |
Jan 08, 2018 | 11.31 | 11.65 | 11.00 | 11.28 | 2,397,712 | +0.20(+1.81%) |
Jan 05, 2018 | 10.29 | 11.16 | 10.06 | 11.08 | 3,863,009 | +1.08(+10.80%) |
Jan 04, 2018 | 10.05 | 10.13 | 9.860 | 10.00 | 1,705,158 | -0.03(-0.30%) |
Jan 03, 2018 | 10.00 | 10.15 | 9.960 | 10.03 | 1,101,248 | +0.01(+0.10%) |
Jan 02, 2018 | 9.870 | 9.960 | 9.700 | 10.02 | 1,291,773 | +0.28(+2.87%) |
Dec 29, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.10(-1.02%) | |
Dec 28, 2017 | 9.970 | 10.10 | 9.760 | 9.840 | 672,858 | -0.12(-1.20%) |
Dec 27, 2017 | 10.03 | 10.16 | 9.850 | 9.960 | 723,065 | -0.06(-0.60%) |
Dec 26, 2017 | 9.750 | 10.14 | 9.720 | 10.02 | 890,222 | +0.25(+2.56%) |
Dec 22, 2017 | 9.920 | 10.07 | 9.680 | 9.770 | 1,181,572 | -0.10(-1.01%) |
Dec 21, 2017 | 9.910 | 10.04 | 9.660 | 9.870 | 1,688,154 | +0.01(+0.10%) |
Dec 20, 2017 | 9.560 | 10.24 | 9.170 | 9.860 | 2,898,066 | +0.26(+2.71%) |
Dec 19, 2017 | 9.630 | 9.900 | 9.190 | 9.600 | 2,132,226 | +0.03(+0.31%) |
Dec 18, 2017 | 9.670 | 9.780 | 9.460 | 9.570 | 759,745 | -0.02(-0.21%) |
Dec 15, 2017 | 9.560 | 9.740 | 9.170 | 9.590 | 1,449,542 | +0.10(+1.05%) |
Dec 14, 2017 | 9.830 | 9.990 | 9.340 | 9.490 | 1,333,984 | -0.15(-1.56%) |
Dec 13, 2017 | 9.720 | 10.05 | 9.500 | 9.640 | 1,055,476 | +0.01(+0.10%) |
Dec 12, 2017 | 9.950 | 9.950 | 9.310 | 9.630 | 1,889,163 | -0.06(-0.62%) |
Dec 11, 2017 | 9.910 | 10.21 | 9.680 | 9.690 | 2,477,825 | -0.16(-1.62%) |
Dec 08, 2017 | 10.25 | 10.33 | 9.800 | 9.850 | 6,334,387 | -2.14(-17.85%) |
Dec 07, 2017 | 11.70 | 12.18 | 11.60 | 11.99 | 493,530 | +0.16(+1.35%) |
Dec 06, 2017 | 12.07 | 12.22 | 11.61 | 11.83 | 597,337 | -0.32(-2.63%) |
Dec 05, 2017 | 12.27 | 12.62 | 11.79 | 12.15 | 676,437 | -0.06(-0.49%) |
Dec 04, 2017 | 13.55 | 13.55 | 12.03 | 12.21 | 1,023,166 | -1.11(-8.33%) |