Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.950 | 9.195 | 8.800 | 8.950 | 720,807 | +0.25(+2.87%) |
Feb 27, 2018 | 8.850 | 9.000 | 8.500 | 8.700 | 814,869 | -0.15(-1.69%) |
Feb 26, 2018 | 8.850 | 8.900 | 8.750 | 8.850 | 301,942 | +0.05(+0.57%) |
Feb 23, 2018 | 8.750 | 8.850 | 8.650 | 8.800 | 302,160 | +0.05(+0.57%) |
Feb 22, 2018 | 9.000 | 9.000 | 8.618 | 8.750 | 377,247 | -0.20(-2.23%) |
Feb 21, 2018 | 8.900 | 9.200 | 8.760 | 8.950 | 420,071 | +0.00(+0.00%) |
Feb 20, 2018 | 8.950 | 9.150 | 8.850 | 8.950 | 403,917 | +0.05(+0.56%) |
Feb 16, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.05(+0.56%) | |
Feb 15, 2018 | 8.950 | 9.000 | 8.750 | 8.850 | 681,920 | +0.00(+0.00%) |
Feb 14, 2018 | 8.600 | 8.900 | 8.450 | 8.850 | 1,606,538 | +0.25(+2.91%) |
Feb 13, 2018 | 8.500 | 9.000 | 8.500 | 8.600 | 974,750 | +0.10(+1.18%) |
Feb 12, 2018 | 8.350 | 8.600 | 8.200 | 8.500 | 939,790 | +0.15(+1.80%) |
Feb 09, 2018 | 7.400 | 8.800 | 7.200 | 8.350 | 1,902,321 | +1.80(+27.48%) |
Feb 08, 2018 | 6.500 | 6.650 | 6.400 | 6.550 | 510,798 | +0.05(+0.77%) |
Feb 07, 2018 | 6.300 | 6.550 | 6.300 | 6.500 | 639,077 | +0.20(+3.17%) |
Feb 06, 2018 | 6.500 | 6.600 | 6.150 | 6.300 | 597,000 | -0.35(-5.26%) |
Feb 05, 2018 | 7.050 | 7.050 | 6.650 | 6.650 | 552,689 | -0.40(-5.67%) |
Feb 02, 2018 | 7.050 | 7.150 | 6.800 | 7.050 | 706,673 | +0.00(+0.00%) |
Feb 01, 2018 | 7.150 | 7.200 | 7.050 | 7.050 | 237,009 | -0.10(-1.40%) |
Jan 31, 2018 | 7.350 | 7.350 | 7.100 | 7.150 | 242,019 | -0.15(-2.05%) |
Jan 30, 2018 | 7.250 | 7.250 | 7.100 | 7.300 | 363,959 | +0.05(+0.69%) |
Jan 29, 2018 | 7.250 | 7.350 | 7.175 | 7.250 | 340,791 | +0.00(+0.00%) |
Jan 26, 2018 | 7.150 | 7.300 | 7.025 | 7.250 | 483,887 | +0.10(+1.40%) |
Jan 25, 2018 | 7.500 | 7.500 | 7.150 | 7.150 | 500,914 | -0.35(-4.67%) |
Jan 24, 2018 | 7.500 | 7.600 | 7.500 | 7.500 | 330,000 | +0.00(+0.00%) |
Jan 23, 2018 | 7.400 | 7.600 | 7.350 | 7.500 | 551,376 | +0.10(+1.35%) |
Jan 22, 2018 | 7.300 | 7.450 | 7.250 | 7.400 | 274,253 | +0.00(+0.00%) |
Jan 19, 2018 | 7.350 | 7.400 | 7.250 | 7.400 | 228,345 | +0.05(+0.68%) |
Jan 18, 2018 | 7.400 | 7.400 | 7.250 | 7.350 | 302,668 | +0.00(+0.00%) |
Jan 17, 2018 | 7.450 | 7.450 | 7.200 | 7.350 | 508,803 | -0.05(-0.68%) |
Jan 16, 2018 | 7.650 | 7.750 | 7.400 | 7.400 | 385,397 | -0.25(-3.27%) |
Jan 12, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.10(-1.29%) | |
Jan 11, 2018 | 7.600 | 7.825 | 7.600 | 7.750 | 561,944 | +0.15(+1.97%) |
Jan 10, 2018 | 7.650 | 7.650 | 7.550 | 7.600 | 219,994 | +0.00(+0.00%) |
Jan 09, 2018 | 7.600 | 7.700 | 7.550 | 7.600 | 438,180 | +0.00(+0.00%) |
Jan 08, 2018 | 7.650 | 7.683 | 7.550 | 7.600 | 195,132 | -0.05(-0.65%) |
Jan 05, 2018 | 7.700 | 7.700 | 7.600 | 7.650 | 292,709 | +0.00(+0.00%) |
Jan 04, 2018 | 7.650 | 7.750 | 7.550 | 7.650 | 411,145 | +0.00(+0.00%) |
Jan 03, 2018 | 7.500 | 7.650 | 7.475 | 7.650 | 547,725 | +0.15(+2.00%) |
Jan 02, 2018 | 7.500 | 7.600 | 7.450 | 7.500 | 358,124 | +0.10(+1.35%) |
Dec 29, 2017 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.68%) | |
Dec 28, 2017 | 7.250 | 7.375 | 7.200 | 7.350 | 297,067 | +0.15(+2.08%) |
Dec 27, 2017 | 7.050 | 7.300 | 7.050 | 7.200 | 395,545 | +0.20(+2.86%) |
Dec 26, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 638,945 | -0.10(-1.41%) |
Dec 22, 2017 | 6.900 | 7.100 | 6.850 | 7.100 | 776,410 | +0.20(+2.90%) |
Dec 21, 2017 | 6.800 | 6.900 | 6.700 | 6.900 | 1,027,262 | +0.10(+1.47%) |
Dec 20, 2017 | 6.850 | 6.900 | 6.660 | 6.800 | 3,147,816 | +0.00(+0.00%) |
Dec 19, 2017 | 6.850 | 6.875 | 6.750 | 6.800 | 842,928 | -0.05(-0.73%) |
Dec 18, 2017 | 6.850 | 6.900 | 6.750 | 6.850 | 820,272 | +0.05(+0.74%) |
Dec 15, 2017 | 6.850 | 6.900 | 6.775 | 6.800 | 2,540,476 | -0.05(-0.73%) |
Dec 14, 2017 | 6.850 | 6.850 | 6.800 | 6.850 | 615,568 | +0.05(+0.74%) |
Dec 13, 2017 | 6.800 | 6.850 | 6.725 | 6.800 | 1,276,874 | +0.05(+0.74%) |
Dec 12, 2017 | 6.950 | 7.100 | 6.700 | 6.750 | 1,512,300 | -0.15(-2.17%) |
Dec 11, 2017 | 6.850 | 7.100 | 6.775 | 6.900 | 870,636 | +0.15(+2.22%) |
Dec 08, 2017 | 6.950 | 6.950 | 6.700 | 6.750 | 732,930 | +0.00(+0.00%) |
Dec 07, 2017 | 6.950 | 7.000 | 6.725 | 673,124 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.000 | 7.075 | 6.850 | 7.000 | 573,441 | -0.10(-1.41%) |
Dec 05, 2017 | 7.250 | 7.250 | 7.050 | 7.100 | 437,965 | -0.15(-2.07%) |
Dec 04, 2017 | 7.300 | 7.350 | 7.200 | 7.250 | 616,145 | -0.05(-0.68%) |