Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.390 | 8.420 | 8.030 | 8.070 | 279,697 | -0.29(-3.47%) |
Feb 27, 2018 | 8.420 | 8.550 | 8.270 | 8.360 | 261,988 | -0.05(-0.59%) |
Feb 26, 2018 | 8.950 | 9.000 | 8.300 | 8.410 | 598,690 | -0.64(-7.07%) |
Feb 23, 2018 | 8.950 | 9.290 | 8.840 | 9.050 | 205,965 | +0.25(+2.84%) |
Feb 22, 2018 | 9.000 | 9.080 | 8.740 | 8.800 | 130,093 | -0.05(-0.56%) |
Feb 21, 2018 | 8.870 | 9.150 | 8.720 | 8.850 | 203,475 | +0.02(+0.23%) |
Feb 20, 2018 | 9.100 | 9.400 | 8.640 | 8.830 | 305,850 | -0.26(-2.86%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.60(-6.19%) | |
Feb 15, 2018 | 9.600 | 9.830 | 9.320 | 9.690 | 547,272 | +0.22(+2.32%) |
Feb 14, 2018 | 8.980 | 9.500 | 8.880 | 9.470 | 495,338 | +0.72(+8.23%) |
Feb 13, 2018 | 9.000 | 8.750 | 299,450 | +0.39(+4.67%) | ||
Feb 12, 2018 | 8.620 | 8.760 | 8.340 | 8.360 | 311,945 | -0.25(-2.90%) |
Feb 09, 2018 | 8.790 | 9.050 | 8.240 | 8.610 | 668,619 | -0.27(-3.04%) |
Feb 08, 2018 | 9.150 | 8.860 | 8.880 | 507,239 | +0.07(+0.79%) | |
Feb 07, 2018 | 8.990 | 9.180 | 8.710 | 8.810 | 1,262,791 | +0.08(+0.92%) |
Feb 06, 2018 | 7.500 | 8.940 | 7.470 | 8.730 | 991,545 | +0.86(+10.93%) |
Feb 05, 2018 | 7.600 | 8.030 | 7.190 | 7.870 | 689,915 | +0.01(+0.13%) |
Feb 02, 2018 | 8.010 | 8.100 | 7.640 | 7.860 | 450,494 | -0.37(-4.50%) |
Feb 01, 2018 | 8.100 | 8.430 | 8.040 | 8.230 | 359,369 | -0.11(-1.32%) |
Jan 31, 2018 | 8.310 | 8.590 | 8.100 | 8.340 | 294,656 | -0.16(-1.88%) |
Jan 30, 2018 | 8.500 | 8.670 | 8.670 | 8.500 | 607,798 | -0.17(-1.96%) |
Jan 29, 2018 | 9.250 | 9.330 | 8.620 | 8.670 | 627,239 | -0.48(-5.25%) |
Jan 26, 2018 | 9.450 | 9.500 | 9.100 | 9.150 | 223,168 | -0.23(-2.45%) |
Jan 25, 2018 | 9.150 | 9.560 | 9.130 | 9.380 | 509,592 | +0.30(+3.30%) |
Jan 24, 2018 | 9.350 | 9.390 | 8.910 | 9.080 | 522,972 | -0.16(-1.73%) |
Jan 23, 2018 | 9.440 | 9.490 | 9.190 | 9.240 | 384,729 | -0.06(-0.65%) |
Jan 22, 2018 | 9.840 | 9.840 | 9.150 | 9.300 | 622,753 | -0.38(-3.93%) |
Jan 19, 2018 | 9.600 | 9.920 | 9.000 | 9.680 | 1,175,102 | +0.44(+4.76%) |
Jan 18, 2018 | 10.40 | 10.40 | 8.690 | 9.240 | 3,453,808 | -1.63(-15.00%) |
Jan 17, 2018 | 10.97 | 11.26 | 10.56 | 10.87 | 523,821 | -0.12(-1.09%) |
Jan 16, 2018 | 11.52 | 11.72 | 10.86 | 10.99 | 577,462 | -0.51(-4.43%) |
Jan 15, 2018 | 11.30 | 11.58 | 11.29 | 11.50 | 117,687 | +0.20(+1.77%) |
Jan 12, 2018 | 11.41 | 11.41 | 11.12 | 11.30 | 369,933 | +0.10(+0.89%) |
Jan 11, 2018 | 11.94 | 11.94 | 10.98 | 11.20 | 621,121 | -0.78(-6.51%) |
Jan 10, 2018 | 12.34 | 12.34 | 11.73 | 11.98 | 516,977 | -0.41(-3.31%) |
Jan 09, 2018 | 12.25 | 12.94 | 12.22 | 12.39 | 630,851 | -0.06(-0.48%) |
Jan 08, 2018 | 12.60 | 12.67 | 12.11 | 12.45 | 712,543 | +0.36(+2.98%) |
Jan 05, 2018 | 11.07 | 12.29 | 11.07 | 12.09 | 859,713 | +0.95(+8.53%) |
Jan 04, 2018 | 11.23 | 11.23 | 10.77 | 11.14 | 343,874 | -0.02(-0.18%) |
Jan 03, 2018 | 11.48 | 11.71 | 10.84 | 11.16 | 528,079 | -0.34(-2.96%) |
Jan 02, 2018 | 11.17 | 11.64 | 11.03 | 11.50 | 445,257 | +0.32(+2.86%) |
Dec 29, 2017 | 11.18 | 11.18 | 11.18 | 0 | +0.37(+3.42%) | |
Dec 28, 2017 | 10.63 | 11.44 | 10.55 | 10.81 | 511,173 | +0.24(+2.27%) |
Dec 27, 2017 | 10.85 | 10.88 | 10.55 | 10.57 | 398,868 | -0.23(-2.13%) |
Dec 22, 2017 | 10.90 | 11.06 | 10.62 | 10.80 | 395,179 | -0.21(-1.91%) |
Dec 21, 2017 | 11.31 | 11.33 | 10.91 | 11.01 | 461,917 | -0.26(-2.31%) |
Dec 20, 2017 | 11.69 | 11.69 | 11.08 | 11.27 | 365,122 | -0.31(-2.68%) |
Dec 19, 2017 | 11.98 | 12.03 | 11.53 | 11.58 | 455,752 | -0.16(-1.36%) |
Dec 18, 2017 | 10.70 | 11.75 | 10.64 | 11.74 | 929,809 | +1.01(+9.41%) |
Dec 15, 2017 | 11.21 | 11.28 | 10.28 | 10.73 | 1,596,492 | -0.55(-4.88%) |
Dec 14, 2017 | 11.70 | 11.75 | 11.17 | 11.28 | 429,333 | -0.32(-2.76%) |
Dec 13, 2017 | 12.06 | 12.09 | 11.60 | 11.60 | 391,851 | -0.42(-3.49%) |
Dec 12, 2017 | 12.07 | 12.39 | 11.96 | 12.02 | 330,117 | -0.05(-0.41%) |
Dec 11, 2017 | 11.75 | 12.18 | 11.62 | 12.07 | 418,734 | +0.00(+0.00%) |
Dec 08, 2017 | 12.20 | 12.50 | 11.92 | 12.07 | 357,556 | -0.03(-0.25%) |
Dec 07, 2017 | 11.45 | 12.55 | 11.42 | 12.10 | 644,502 | +0.55(+4.76%) |
Dec 06, 2017 | 11.83 | 11.87 | 11.41 | 11.55 | 535,381 | -0.45(-3.75%) |
Dec 05, 2017 | 12.74 | 11.91 | 12.00 | 518,345 | -0.74(-5.81%) | |
Dec 04, 2017 | 13.25 | 13.47 | 12.53 | 12.74 | 667,074 | -0.56(-4.21%) |