Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.750 | 7.900 | 7.650 | 7.650 | 227,983 | -0.15(-1.92%) |
Feb 27, 2018 | 8.100 | 8.100 | 7.725 | 7.800 | 261,979 | -0.25(-3.11%) |
Feb 26, 2018 | 7.900 | 8.100 | 7.800 | 8.050 | 250,030 | +0.25(+3.21%) |
Feb 23, 2018 | 7.700 | 7.850 | 7.650 | 7.800 | 173,512 | +0.10(+1.30%) |
Feb 22, 2018 | 7.600 | 7.700 | 211,909 | -0.15(-1.91%) | ||
Feb 21, 2018 | 7.950 | 8.100 | 7.800 | 7.850 | 214,017 | -0.10(-1.26%) |
Feb 20, 2018 | 8.000 | 8.050 | 7.850 | 7.950 | 223,032 | -0.05(-0.62%) |
Feb 16, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
Feb 15, 2018 | 7.850 | 7.900 | 7.600 | 7.750 | 313,484 | +0.00(+0.00%) |
Feb 14, 2018 | 7.850 | 7.500 | 7.750 | 275,356 | +0.25(+3.33%) | |
Feb 13, 2018 | 7.500 | 7.750 | 7.400 | 7.500 | 321,102 | -0.10(-1.32%) |
Feb 12, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 445,845 | -0.35(-4.40%) |
Feb 09, 2018 | 7.300 | 8.150 | 7.200 | 7.950 | 1,454,866 | +0.80(+11.19%) |
Feb 08, 2018 | 7.450 | 7.550 | 7.150 | 7.150 | 351,137 | -0.30(-4.03%) |
Feb 07, 2018 | 7.300 | 7.500 | 7.200 | 7.450 | 287,412 | +0.10(+1.36%) |
Feb 06, 2018 | 7.050 | 7.475 | 7.000 | 7.350 | 407,736 | +0.07(+1.03%) |
Feb 05, 2018 | 7.250 | 7.400 | 7.100 | 7.275 | 437,932 | -0.02(-0.34%) |
Feb 02, 2018 | 7.500 | 7.600 | 7.300 | 7.300 | 443,528 | -0.20(-2.67%) |
Feb 01, 2018 | 7.800 | 7.800 | 7.500 | 7.500 | 394,378 | -0.30(-3.85%) |
Jan 31, 2018 | 7.700 | 8.000 | 7.650 | 7.800 | 593,739 | +0.15(+1.96%) |
Jan 30, 2018 | 7.850 | 8.050 | 7.600 | 7.650 | 775,734 | -0.30(-3.77%) |
Jan 29, 2018 | 8.845 | 8.845 | 7.650 | 7.950 | 1,177,683 | -0.35(-4.22%) |
Jan 26, 2018 | 8.850 | 8.850 | 8.300 | 8.300 | 907,797 | -0.55(-6.21%) |
Jan 25, 2018 | 9.250 | 9.250 | 8.745 | 8.850 | 601,663 | -0.30(-3.28%) |
Jan 24, 2018 | 9.150 | 9.250 | 8.850 | 9.150 | 456,258 | +0.00(+0.00%) |
Jan 23, 2018 | 9.250 | 9.300 | 9.075 | 9.150 | 336,249 | -0.15(-1.61%) |
Jan 22, 2018 | 9.300 | 9.395 | 9.150 | 9.300 | 217,657 | +0.00(+0.00%) |
Jan 19, 2018 | 9.150 | 9.450 | 9.150 | 9.300 | 175,117 | +0.10(+1.09%) |
Jan 18, 2018 | 9.600 | 9.800 | 9.100 | 9.200 | 285,904 | -0.45(-4.66%) |
Jan 17, 2018 | 9.800 | 10.00 | 9.450 | 9.650 | 707,475 | +0.35(+3.76%) |
Jan 16, 2018 | 9.450 | 9.450 | 9.200 | 9.300 | 386,463 | -0.10(-1.06%) |
Jan 12, 2018 | 9.400 | 9.400 | 9.400 | 0 | +0.25(+2.73%) | |
Jan 11, 2018 | 8.850 | 9.250 | 8.850 | 9.150 | 308,089 | +0.25(+2.81%) |
Jan 10, 2018 | 9.000 | 9.150 | 8.800 | 8.900 | 231,577 | -0.15(-1.66%) |
Jan 09, 2018 | 9.150 | 9.300 | 9.000 | 9.050 | 191,369 | -0.05(-0.55%) |
Jan 08, 2018 | 9.000 | 9.250 | 8.950 | 9.100 | 276,832 | +0.10(+1.11%) |
Jan 05, 2018 | 9.050 | 9.300 | 8.850 | 9.000 | 394,457 | +0.00(+0.00%) |
Jan 04, 2018 | 8.950 | 9.050 | 8.850 | 9.000 | 129,005 | +0.05(+0.56%) |
Jan 03, 2018 | 8.900 | 9.050 | 8.800 | 8.950 | 218,823 | +0.05(+0.56%) |
Jan 02, 2018 | 9.000 | 9.050 | 8.800 | 8.900 | 330,236 | -0.05(-0.56%) |
Dec 29, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.20(+2.29%) | |
Dec 28, 2017 | 8.800 | 8.945 | 8.675 | 8.750 | 116,774 | +0.00(+0.00%) |
Dec 27, 2017 | 8.900 | 9.100 | 8.700 | 8.750 | 190,546 | -0.10(-1.13%) |
Dec 26, 2017 | 9.000 | 9.050 | 8.750 | 8.850 | 149,857 | -0.15(-1.67%) |
Dec 22, 2017 | 9.300 | 9.300 | 8.900 | 9.000 | 260,503 | -0.25(-2.70%) |
Dec 21, 2017 | 9.150 | 9.400 | 9.050 | 9.250 | 495,032 | +0.05(+0.54%) |
Dec 20, 2017 | 9.300 | 9.300 | 8.875 | 9.200 | 335,865 | +0.00(+0.00%) |
Dec 19, 2017 | 8.800 | 9.350 | 8.800 | 9.200 | 468,159 | +0.35(+3.95%) |
Dec 18, 2017 | 8.700 | 8.950 | 8.650 | 8.850 | 262,245 | +0.15(+1.72%) |
Dec 15, 2017 | 8.550 | 8.850 | 8.550 | 8.700 | 455,475 | +0.15(+1.75%) |
Dec 14, 2017 | 8.600 | 8.650 | 8.375 | 8.550 | 336,519 | -0.02(-0.29%) |
Dec 13, 2017 | 8.400 | 8.750 | 8.350 | 8.575 | 393,817 | +0.22(+2.69%) |
Dec 12, 2017 | 8.600 | 8.650 | 8.250 | 8.350 | 405,568 | -0.25(-2.91%) |
Dec 11, 2017 | 8.600 | 8.700 | 8.400 | 8.600 | 296,468 | +0.00(+0.00%) |
Dec 08, 2017 | 8.800 | 8.825 | 8.600 | 8.600 | 273,701 | -0.15(-1.71%) |
Dec 07, 2017 | 8.650 | 8.850 | 8.550 | 8.750 | 145,295 | +0.15(+1.74%) |
Dec 06, 2017 | 8.750 | 8.850 | 8.550 | 8.600 | 148,530 | -0.10(-1.15%) |
Dec 05, 2017 | 8.600 | 8.850 | 8.600 | 8.700 | 238,042 | +0.15(+1.75%) |
Dec 04, 2017 | 8.950 | 8.995 | 8.550 | 8.550 | 330,952 | -0.35(-3.93%) |