Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.323 | 9.323 | 9.139 | 9.139 | 2,177,472 | -0.13(-1.35%) |
Feb 27, 2018 | 9.368 | 9.530 | 9.228 | 9.264 | 1,582,475 | -0.10(-1.10%) |
Feb 26, 2018 | 9.316 | 9.405 | 9.183 | 9.368 | 1,515,395 | +0.05(+0.55%) |
Feb 23, 2018 | 9.132 | 9.323 | 9.065 | 9.316 | 1,783,758 | +0.27(+2.93%) |
Feb 22, 2018 | 9.029 | 9.051 | 5,253,548 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.154 | 9.253 | 9.051 | 9.051 | 1,900,165 | -0.06(-0.65%) |
Feb 20, 2018 | 9.043 | 9.246 | 9.043 | 9.110 | 1,854,340 | +0.01(+0.16%) |
Feb 16, 2018 | 9.095 | 9.095 | 9.095 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.984 | 9.117 | 8.889 | 9.051 | 2,726,435 | +0.11(+1.22%) |
Feb 14, 2018 | 8.833 | 9.036 | 8.808 | 8.942 | 3,625,708 | +0.04(+0.49%) |
Feb 13, 2018 | 8.869 | 8.957 | 8.768 | 8.898 | 2,577,958 | -0.03(-0.33%) |
Feb 12, 2018 | 8.898 | 8.967 | 8.804 | 8.928 | 2,482,284 | +0.09(+0.99%) |
Feb 09, 2018 | 8.957 | 9.073 | 8.637 | 8.840 | 3,473,668 | -0.01(-0.16%) |
Feb 08, 2018 | 9.182 | 9.232 | 8.855 | 8.855 | 3,353,370 | -0.30(-3.33%) |
Feb 07, 2018 | 9.261 | 9.283 | 9.152 | 9.160 | 2,949,129 | -0.09(-1.02%) |
Feb 06, 2018 | 8.993 | 9.407 | 8.898 | 9.254 | 4,229,113 | -0.13(-1.39%) |
Feb 05, 2018 | 9.392 | 9.653 | 9.287 | 9.385 | 2,946,868 | -0.04(-0.46%) |
Feb 02, 2018 | 9.813 | 9.828 | 9.421 | 9.428 | 4,345,854 | -0.50(-5.04%) |
Feb 01, 2018 | 10.31 | 10.59 | 9.922 | 9.929 | 5,000,661 | -0.31(-3.05%) |
Jan 31, 2018 | 9.436 | 10.74 | 9.436 | 10.24 | 13,178,653 | +1.08(+11.81%) |
Jan 30, 2018 | 9.196 | 9.298 | 9.113 | 9.160 | 4,154,471 | -0.12(-1.33%) |
Jan 29, 2018 | 9.261 | 9.363 | 9.218 | 9.283 | 1,845,967 | -0.04(-0.47%) |
Jan 26, 2018 | 9.327 | 9.341 | 9.254 | 9.327 | 2,074,726 | +0.03(+0.31%) |
Jan 25, 2018 | 9.319 | 9.341 | 9.152 | 9.298 | 1,742,023 | -0.02(-0.23%) |
Jan 24, 2018 | 9.363 | 9.428 | 9.269 | 9.319 | 1,853,408 | -0.01(-0.16%) |
Jan 23, 2018 | 9.225 | 9.363 | 9.182 | 9.334 | 1,449,869 | +0.06(+0.63%) |
Jan 22, 2018 | 9.167 | 9.276 | 9.138 | 9.276 | 1,731,046 | +0.09(+0.95%) |
Jan 19, 2018 | 9.109 | 9.214 | 9.051 | 9.189 | 2,069,404 | +0.09(+1.04%) |
Jan 18, 2018 | 9.399 | 9.399 | 9.087 | 9.094 | 2,730,512 | -0.30(-3.24%) |
Jan 17, 2018 | 9.421 | 9.494 | 9.312 | 9.399 | 2,615,831 | +0.09(+0.94%) |
Jan 16, 2018 | 9.588 | 9.588 | 9.269 | 9.312 | 3,004,530 | -0.25(-2.66%) |
Jan 12, 2018 | 9.566 | 9.566 | 9.566 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.477 | 9.929 | 8.477 | 9.697 | 13,431,914 | +1.26(+14.88%) |
Jan 10, 2018 | 8.303 | 8.499 | 8.274 | 8.441 | 2,050,890 | +0.10(+1.22%) |
Jan 09, 2018 | 8.390 | 8.441 | 8.296 | 8.340 | 1,805,459 | -0.10(-1.20%) |
Jan 08, 2018 | 8.383 | 8.459 | 8.252 | 8.441 | 2,311,722 | +0.09(+1.04%) |
Jan 05, 2018 | 8.303 | 8.369 | 8.238 | 8.354 | 1,523,948 | +0.09(+1.05%) |
Jan 04, 2018 | 8.245 | 8.325 | 8.140 | 8.267 | 1,710,322 | +0.07(+0.80%) |
Jan 03, 2018 | 8.274 | 8.332 | 8.158 | 8.202 | 1,551,777 | -0.07(-0.88%) |
Jan 02, 2018 | 8.165 | 8.303 | 8.144 | 8.274 | 3,139,868 | +0.16(+1.97%) |
Dec 29, 2017 | 8.115 | 8.115 | 8.115 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.071 | 8.129 | 8.013 | 8.115 | 1,541,480 | +0.04(+0.54%) |
Dec 27, 2017 | 8.173 | 8.205 | 8.009 | 8.071 | 2,138,941 | -0.11(-1.33%) |
Dec 26, 2017 | 8.209 | 8.325 | 8.136 | 8.180 | 1,865,571 | -0.05(-0.62%) |
Dec 22, 2017 | 8.282 | 8.318 | 8.223 | 8.231 | 1,243,991 | -0.02(-0.26%) |
Dec 21, 2017 | 8.289 | 8.318 | 8.220 | 8.252 | 2,129,912 | -0.01(-0.09%) |
Dec 20, 2017 | 8.187 | 8.282 | 8.100 | 8.260 | 2,552,614 | +0.12(+1.43%) |
Dec 19, 2017 | 8.187 | 8.267 | 8.107 | 8.144 | 2,067,202 | -0.07(-0.88%) |
Dec 18, 2017 | 7.984 | 8.238 | 7.984 | 8.216 | 3,782,286 | +0.30(+3.76%) |
Dec 15, 2017 | 7.853 | 7.977 | 7.817 | 7.919 | 6,993,362 | +0.07(+0.83%) |
Dec 14, 2017 | 7.991 | 7.991 | 7.839 | 7.853 | 2,664,660 | -0.10(-1.28%) |
Dec 13, 2017 | 7.926 | 8.006 | 7.919 | 7.955 | 2,022,492 | +0.03(+0.37%) |
Dec 12, 2017 | 7.926 | 8.042 | 7.897 | 7.926 | 2,259,768 | +0.01(+0.09%) |
Dec 11, 2017 | 7.919 | 8.064 | 7.737 | 7.919 | 2,967,558 | +0.14(+1.77%) |
Dec 08, 2017 | 7.752 | 7.795 | 7.628 | 7.781 | 2,206,655 | +0.03(+0.37%) |
Dec 07, 2017 | 7.643 | 7.795 | 7.592 | 7.752 | 3,087,103 | +0.12(+1.52%) |
Dec 06, 2017 | 7.570 | 7.723 | 7.519 | 7.636 | 3,048,503 | +0.07(+0.96%) |
Dec 05, 2017 | 7.570 | 7.643 | 7.501 | 7.563 | 4,052,298 | +0.02(+0.29%) |
Dec 04, 2017 | 7.541 | 7.607 | 7.447 | 7.541 | 5,200,805 | +0.08(+1.07%) |