Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.950 | 7.050 | 6.725 | 6.800 | 799,853 | -0.20(-2.86%) |
Feb 27, 2018 | 7.150 | 7.150 | 6.800 | 7.000 | 1,722,017 | -0.10(-1.41%) |
Feb 26, 2018 | 7.350 | 7.400 | 7.000 | 7.100 | 1,018,959 | -0.25(-3.40%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.250 | 7.350 | 2,050,919 | -0.30(-3.92%) |
Feb 22, 2018 | 7.650 | 586,820 | +0.10(+1.32%) | |||
Feb 21, 2018 | 7.400 | 7.650 | 7.300 | 7.550 | 1,322,527 | +0.15(+2.03%) |
Feb 20, 2018 | 7.400 | 7.500 | 7.350 | 7.400 | 361,135 | -0.05(-0.67%) |
Feb 16, 2018 | 7.450 | 7.450 | 7.450 | 0 | +0.05(+0.68%) | |
Feb 15, 2018 | 7.450 | 7.550 | 7.400 | 7.400 | 543,235 | -0.05(-0.67%) |
Feb 14, 2018 | 7.250 | 7.550 | 7.250 | 7.450 | 448,342 | +0.15(+2.05%) |
Feb 13, 2018 | 7.400 | 7.550 | 7.250 | 7.300 | 534,070 | -0.10(-1.35%) |
Feb 12, 2018 | 7.300 | 7.600 | 7.250 | 7.400 | 417,582 | +0.10(+1.37%) |
Feb 09, 2018 | 7.150 | 7.400 | 7.050 | 7.300 | 1,277,432 | +0.15(+2.10%) |
Feb 08, 2018 | 7.450 | 7.600 | 7.150 | 7.150 | 757,711 | -0.30(-4.03%) |
Feb 07, 2018 | 7.700 | 7.800 | 7.400 | 7.450 | 566,021 | -0.30(-3.87%) |
Feb 06, 2018 | 7.500 | 7.850 | 7.400 | 7.750 | 767,244 | +0.10(+1.31%) |
Feb 05, 2018 | 7.850 | 7.950 | 7.500 | 7.650 | 647,167 | -0.30(-3.77%) |
Feb 02, 2018 | 8.000 | 8.100 | 7.300 | 7.950 | 908,901 | -0.10(-1.24%) |
Feb 01, 2018 | 8.350 | 8.350 | 8.050 | 8.050 | 2,575,287 | -0.35(-4.17%) |
Jan 31, 2018 | 8.600 | 8.600 | 8.350 | 8.400 | 709,390 | -0.20(-2.33%) |
Jan 30, 2018 | 8.700 | 8.700 | 8.600 | 8.600 | 450,383 | -0.10(-1.15%) |
Jan 29, 2018 | 8.800 | 8.850 | 8.700 | 8.700 | 596,745 | -0.20(-2.25%) |
Jan 26, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 537,758 | +0.15(+1.71%) |
Jan 25, 2018 | 8.750 | 8.800 | 8.650 | 8.750 | 615,189 | +0.05(+0.57%) |
Jan 24, 2018 | 8.650 | 8.850 | 8.600 | 8.700 | 838,714 | +0.10(+1.16%) |
Jan 23, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 327,091 | -0.10(-1.15%) |
Jan 22, 2018 | 8.600 | 8.600 | 8.600 | 8.700 | 545,359 | +0.10(+1.16%) |
Jan 19, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 640,755 | +0.05(+0.58%) |
Jan 18, 2018 | 8.650 | 8.675 | 8.500 | 8.550 | 406,638 | -0.10(-1.16%) |
Jan 17, 2018 | 9.050 | 9.050 | 8.500 | 8.650 | 880,222 | -0.35(-3.89%) |
Jan 16, 2018 | 9.200 | 9.300 | 8.950 | 9.000 | 481,621 | -0.15(-1.64%) |
Jan 12, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.050 | 9.375 | 9.050 | 9.150 | 462,508 | +0.05(+0.55%) |
Jan 10, 2018 | 9.100 | 446,181 | +0.10(+1.11%) | |||
Jan 09, 2018 | 9.000 | 9.150 | 8.950 | 9.000 | 514,261 | +0.00(+0.00%) |
Jan 08, 2018 | 8.900 | 9.100 | 8.800 | 9.000 | 437,937 | +0.05(+0.56%) |
Jan 05, 2018 | 8.950 | 9.100 | 8.750 | 8.950 | 690,179 | +0.05(+0.56%) |
Jan 04, 2018 | 9.350 | 9.500 | 8.750 | 8.900 | 860,136 | -0.45(-4.81%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 1,416,262 | +0.00(+0.00%) |
Jan 02, 2018 | 9.350 | 9.450 | 9.350 | 9.350 | 635,036 | +0.05(+0.54%) |
Dec 29, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
Dec 28, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 1,410,423 | +0.10(+1.08%) |
Dec 27, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 403,534 | -0.05(-0.54%) |
Dec 26, 2017 | 9.450 | 9.200 | 9.300 | 695,182 | +0.00(+0.00%) | |
Dec 22, 2017 | 9.600 | 9.650 | 9.300 | 9.300 | 350,051 | -0.30(-3.12%) |
Dec 21, 2017 | 9.650 | 9.700 | 9.600 | 9.600 | 454,134 | -0.05(-0.52%) |
Dec 20, 2017 | 9.700 | 9.750 | 9.600 | 9.650 | 833,997 | +0.00(+0.00%) |
Dec 19, 2017 | 9.700 | 9.850 | 9.475 | 9.650 | 813,842 | -0.05(-0.52%) |
Dec 18, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 546,373 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 920,067 | +0.00(+0.00%) |
Dec 14, 2017 | 10.00 | 10.05 | 9.625 | 9.700 | 490,150 | -0.30(-3.00%) |
Dec 13, 2017 | 9.900 | 10.03 | 9.750 | 10.00 | 612,177 | +0.05(+0.50%) |
Dec 12, 2017 | 9.850 | 10.00 | 9.800 | 9.950 | 675,033 | +0.20(+2.05%) |
Dec 11, 2017 | 9.700 | 9.925 | 9.400 | 9.750 | 1,258,354 | +0.05(+0.52%) |
Dec 08, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 262,300 | -0.05(-0.51%) |
Dec 07, 2017 | 9.800 | 9.850 | 9.650 | 9.750 | 927,217 | +0.00(+0.00%) |
Dec 06, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 458,343 | +0.05(+0.52%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 510,843 | +0.05(+0.52%) |
Dec 04, 2017 | 9.700 | 9.725 | 9.600 | 9.650 | 643,304 | -0.05(-0.52%) |