Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.61 | 11.65 | 10.92 | 11.26 | 687,879 | -0.24(-2.09%) |
Feb 27, 2018 | 12.00 | 12.14 | 11.11 | 11.50 | 708,079 | -0.56(-4.64%) |
Feb 26, 2018 | 11.75 | 12.45 | 11.45 | 12.06 | 1,176,725 | +0.30(+2.55%) |
Feb 23, 2018 | 10.87 | 11.84 | 10.22 | 11.76 | 1,055,599 | +1.18(+11.15%) |
Feb 22, 2018 | 10.46 | 10.58 | 1,301,177 | -0.01(-0.09%) | ||
Feb 21, 2018 | 9.250 | 10.86 | 9.250 | 10.59 | 1,491,950 | +1.42(+15.49%) |
Feb 20, 2018 | 8.760 | 9.540 | 8.760 | 9.170 | 986,368 | +0.41(+4.68%) |
Feb 16, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.65(+8.01%) | |
Feb 15, 2018 | 8.080 | 8.150 | 7.850 | 8.110 | 264,155 | +0.12(+1.50%) |
Feb 14, 2018 | 7.710 | 8.250 | 7.700 | 7.990 | 404,967 | +0.14(+1.78%) |
Feb 13, 2018 | 7.740 | 7.970 | 7.626 | 7.850 | 280,398 | +0.05(+0.64%) |
Feb 12, 2018 | 8.010 | 8.190 | 7.601 | 7.800 | 307,988 | -0.20(-2.50%) |
Feb 09, 2018 | 8.220 | 8.460 | 7.750 | 8.000 | 752,585 | -0.10(-1.23%) |
Feb 08, 2018 | 8.170 | 7.860 | 8.100 | 381,261 | +0.06(+0.75%) | |
Feb 07, 2018 | 8.020 | 8.110 | 7.650 | 8.040 | 450,547 | -0.01(-0.12%) |
Feb 06, 2018 | 8.190 | 7.280 | 8.050 | 741,491 | +0.16(+2.03%) | |
Feb 05, 2018 | 8.410 | 8.440 | 6.760 | 7.890 | 1,318,488 | -0.86(-9.83%) |
Feb 02, 2018 | 9.250 | 9.325 | 8.650 | 8.750 | 499,757 | -0.58(-6.22%) |
Feb 01, 2018 | 9.070 | 9.690 | 9.040 | 9.330 | 545,106 | +0.19(+2.08%) |
Jan 31, 2018 | 9.440 | 9.560 | 9.040 | 9.140 | 352,833 | -0.22(-2.35%) |
Jan 30, 2018 | 9.140 | 9.670 | 9.020 | 9.360 | 656,764 | -0.03(-0.32%) |
Jan 29, 2018 | 8.870 | 9.603 | 8.650 | 9.390 | 846,169 | +0.57(+6.46%) |
Jan 26, 2018 | 8.660 | 9.065 | 8.500 | 8.820 | 505,210 | +0.17(+1.97%) |
Jan 25, 2018 | 8.400 | 8.949 | 8.250 | 8.650 | 469,602 | +0.33(+3.97%) |
Jan 24, 2018 | 9.100 | 9.339 | 8.030 | 8.320 | 679,347 | -0.80(-8.77%) |
Jan 23, 2018 | 8.430 | 9.780 | 8.413 | 9.120 | 1,957,876 | +0.83(+10.01%) |
Jan 22, 2018 | 8.290 | 7.410 | 8.290 | 902,372 | +0.92(+12.48%) | |
Jan 19, 2018 | 7.150 | 7.400 | 7.085 | 7.370 | 413,633 | +0.19(+2.65%) |
Jan 18, 2018 | 6.950 | 7.260 | 6.820 | 7.180 | 490,400 | +0.22(+3.16%) |
Jan 17, 2018 | 7.260 | 7.320 | 6.565 | 6.960 | 415,781 | +0.41(+6.26%) |
Jan 16, 2018 | 7.120 | 7.140 | 6.500 | 6.550 | 465,671 | -0.46(-6.56%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.21(+3.09%) | |
Jan 11, 2018 | 6.720 | 6.950 | 6.600 | 6.800 | 409,186 | +0.10(+1.49%) |
Jan 10, 2018 | 6.710 | 6.700 | 480,793 | +0.14(+2.13%) | ||
Jan 09, 2018 | 6.630 | 6.699 | 6.390 | 6.560 | 575,237 | -0.03(-0.46%) |
Jan 08, 2018 | 6.850 | 6.930 | 6.260 | 6.590 | 689,906 | -0.23(-3.37%) |
Jan 05, 2018 | 7.150 | 7.250 | 6.690 | 6.820 | 689,173 | -0.17(-2.43%) |
Jan 04, 2018 | 6.550 | 7.200 | 6.501 | 6.990 | 682,074 | +0.49(+7.54%) |
Jan 03, 2018 | 6.360 | 6.550 | 6.300 | 6.500 | 482,087 | +0.20(+3.17%) |
Jan 02, 2018 | 6.100 | 6.180 | 5.930 | 6.300 | 611,665 | +0.19(+3.11%) |
Dec 29, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.02(+0.33%) | |
Dec 28, 2017 | 6.640 | 6.650 | 5.850 | 6.090 | 914,387 | -0.55(-8.28%) |
Dec 27, 2017 | 6.270 | 6.750 | 6.143 | 6.640 | 1,662,147 | +0.36(+5.73%) |
Dec 26, 2017 | 5.700 | 6.360 | 5.601 | 6.280 | 1,181,344 | +0.67(+11.94%) |
Dec 22, 2017 | 5.160 | 5.870 | 5.100 | 5.610 | 1,385,444 | +0.54(+10.65%) |
Dec 21, 2017 | 4.550 | 5.290 | 4.540 | 5.070 | 912,464 | +0.56(+12.42%) |
Dec 20, 2017 | 4.410 | 4.560 | 4.370 | 4.510 | 429,527 | +0.13(+2.97%) |
Dec 19, 2017 | 4.430 | 4.490 | 4.300 | 4.380 | 556,068 | +0.02(+0.46%) |
Dec 18, 2017 | 4.390 | 4.440 | 4.230 | 4.360 | 411,955 | +0.17(+3.93%) |
Dec 15, 2017 | 4.250 | 4.370 | 4.130 | 4.195 | 421,805 | -0.05(-1.29%) |
Dec 14, 2017 | 4.600 | 4.840 | 4.210 | 4.250 | 670,932 | -0.40(-8.60%) |
Dec 13, 2017 | 4.220 | 4.710 | 4.180 | 4.650 | 2,657,994 | +0.22(+4.85%) |
Dec 12, 2017 | 4.200 | 4.550 | 4.110 | 4.435 | 960,651 | +0.29(+7.13%) |
Dec 11, 2017 | 4.350 | 4.560 | 4.080 | 4.140 | 1,066,494 | -0.03(-0.72%) |
Dec 08, 2017 | 4.230 | 4.330 | 4.140 | 4.170 | 403,957 | -0.02(-0.48%) |
Dec 07, 2017 | 3.960 | 4.310 | 3.831 | 4.190 | 284,582 | +0.25(+6.35%) |
Dec 06, 2017 | 4.090 | 4.090 | 3.800 | 3.940 | 194,252 | -0.10(-2.48%) |
Dec 05, 2017 | 4.180 | 4.300 | 4.030 | 4.040 | 165,268 | -0.13(-3.12%) |
Dec 04, 2017 | 4.460 | 4.460 | 4.150 | 4.170 | 138,719 | -0.22(-5.01%) |