Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.850 | 9.970 | 9.500 | 9.500 | 75,930 | -0.36(-3.65%) |
Feb 27, 2018 | 10.05 | 10.22 | 9.840 | 9.860 | 55,364 | -0.22(-2.18%) |
Feb 26, 2018 | 9.940 | 10.22 | 9.590 | 10.08 | 312,005 | +0.27(+2.75%) |
Feb 23, 2018 | 9.740 | 9.940 | 9.510 | 9.810 | 94,000 | +0.15(+1.55%) |
Feb 22, 2018 | 9.570 | 9.850 | 9.550 | 9.660 | 226,119 | +0.15(+1.58%) |
Feb 21, 2018 | 9.700 | 9.880 | 9.390 | 9.510 | 152,605 | +0.08(+0.85%) |
Feb 20, 2018 | 9.340 | 9.636 | 9.218 | 9.430 | 87,286 | +0.01(+0.11%) |
Feb 16, 2018 | 9.420 | 9.420 | 9.420 | 0 | +0.18(+1.95%) | |
Feb 15, 2018 | 8.910 | 9.270 | 8.910 | 9.240 | 110,269 | +0.37(+4.17%) |
Feb 14, 2018 | 8.560 | 9.000 | 8.520 | 8.870 | 89,953 | +0.24(+2.78%) |
Feb 13, 2018 | 8.590 | 8.660 | 8.330 | 8.630 | 142,068 | -0.05(-0.58%) |
Feb 12, 2018 | 8.830 | 8.830 | 8.400 | 8.680 | 260,129 | +0.23(+2.72%) |
Feb 09, 2018 | 8.750 | 8.750 | 7.900 | 8.450 | 306,044 | -0.13(-1.52%) |
Feb 08, 2018 | 9.390 | 8.540 | 8.580 | 169,945 | -0.50(-5.51%) | |
Feb 07, 2018 | 8.710 | 9.140 | 8.600 | 9.080 | 151,838 | +0.38(+4.37%) |
Feb 06, 2018 | 8.750 | 9.060 | 8.600 | 8.700 | 207,743 | -0.45(-4.92%) |
Feb 05, 2018 | 9.420 | 9.510 | 8.920 | 9.150 | 167,226 | -0.31(-3.28%) |
Feb 02, 2018 | 9.910 | 9.961 | 9.450 | 9.460 | 159,894 | -0.51(-5.12%) |
Feb 01, 2018 | 10.10 | 10.20 | 10.00 | 9.970 | 126,177 | -0.13(-1.29%) |
Jan 31, 2018 | 10.57 | 10.57 | 9.900 | 10.10 | 193,131 | -0.32(-3.07%) |
Jan 30, 2018 | 10.82 | 10.93 | 10.37 | 10.42 | 102,702 | -0.53(-4.84%) |
Jan 29, 2018 | 10.97 | 11.05 | 10.72 | 10.95 | 109,110 | -0.07(-0.64%) |
Jan 26, 2018 | 11.15 | 11.22 | 10.95 | 11.02 | 59,394 | -0.03(-0.27%) |
Jan 25, 2018 | 11.03 | 11.19 | 10.87 | 11.05 | 89,998 | +0.09(+0.82%) |
Jan 24, 2018 | 11.21 | 11.35 | 10.81 | 10.96 | 98,784 | -0.20(-1.79%) |
Jan 23, 2018 | 10.86 | 11.20 | 10.77 | 11.16 | 143,716 | +0.35(+3.24%) |
Jan 22, 2018 | 10.59 | 10.89 | 10.52 | 10.81 | 162,469 | +0.24(+2.27%) |
Jan 19, 2018 | 10.22 | 10.57 | 10.11 | 10.57 | 78,204 | +0.32(+3.12%) |
Jan 18, 2018 | 10.23 | 10.28 | 9.910 | 10.25 | 48,236 | +0.05(+0.49%) |
Jan 17, 2018 | 10.20 | 10.24 | 9.830 | 10.20 | 116,783 | +0.11(+1.09%) |
Jan 16, 2018 | 10.64 | 10.77 | 10.02 | 10.09 | 145,305 | -0.43(-4.09%) |
Jan 12, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.11(-1.03%) | |
Jan 11, 2018 | 10.46 | 10.72 | 10.45 | 10.63 | 102,599 | +0.15(+1.43%) |
Jan 10, 2018 | 10.05 | 10.54 | 9.940 | 10.48 | 164,672 | +0.46(+4.59%) |
Jan 09, 2018 | 10.22 | 10.28 | 9.950 | 10.02 | 142,121 | -0.22(-2.15%) |
Jan 08, 2018 | 10.60 | 10.60 | 10.20 | 10.24 | 127,735 | -0.37(-3.49%) |
Jan 05, 2018 | 10.67 | 10.96 | 10.55 | 10.61 | 136,326 | +0.01(+0.09%) |
Jan 04, 2018 | 10.89 | 10.99 | 10.42 | 10.60 | 200,782 | -0.19(-1.76%) |
Jan 03, 2018 | 10.58 | 10.95 | 10.43 | 10.79 | 156,155 | +0.24(+2.27%) |
Jan 02, 2018 | 10.22 | 10.37 | 10.02 | 10.55 | 327,280 | +0.41(+4.04%) |
Dec 29, 2017 | 10.14 | 10.14 | 10.14 | 0 | -0.17(-1.65%) | |
Dec 28, 2017 | 10.21 | 10.36 | 10.14 | 10.31 | 61,083 | +0.10(+0.98%) |
Dec 27, 2017 | 10.22 | 10.45 | 10.13 | 10.21 | 115,004 | -0.04(-0.39%) |
Dec 26, 2017 | 10.14 | 10.49 | 10.08 | 10.25 | 149,112 | +0.10(+0.99%) |
Dec 22, 2017 | 10.22 | 10.22 | 10.05 | 10.15 | 97,169 | +0.02(+0.20%) |
Dec 21, 2017 | 10.46 | 10.48 | 10.11 | 10.13 | 132,434 | -0.34(-3.25%) |
Dec 20, 2017 | 10.14 | 10.57 | 10.14 | 10.47 | 269,793 | +0.33(+3.25%) |
Dec 19, 2017 | 10.24 | 10.38 | 10.08 | 10.14 | 251,824 | -0.06(-0.59%) |
Dec 18, 2017 | 10.03 | 10.30 | 9.870 | 10.20 | 288,360 | +0.25(+2.51%) |
Dec 15, 2017 | 9.900 | 10.20 | 9.720 | 9.950 | 361,665 | +0.11(+1.12%) |
Dec 14, 2017 | 10.13 | 10.13 | 9.670 | 9.840 | 394,282 | -0.24(-2.38%) |
Dec 13, 2017 | 9.900 | 10.17 | 9.900 | 10.08 | 191,206 | +0.23(+2.34%) |
Dec 12, 2017 | 10.20 | 10.27 | 9.840 | 9.850 | 186,931 | -0.34(-3.34%) |
Dec 11, 2017 | 10.23 | 10.30 | 10.03 | 10.19 | 111,169 | -0.01(-0.10%) |
Dec 08, 2017 | 10.01 | 10.32 | 10.01 | 10.20 | 143,307 | +0.14(+1.39%) |
Dec 07, 2017 | 9.840 | 10.11 | 9.605 | 10.06 | 109,202 | +0.27(+2.76%) |
Dec 06, 2017 | 9.920 | 9.920 | 9.520 | 9.790 | 101,424 | -0.08(-0.81%) |
Dec 05, 2017 | 9.940 | 10.26 | 9.850 | 9.870 | 111,289 | -0.03(-0.30%) |
Dec 04, 2017 | 10.60 | 10.60 | 9.800 | 9.900 | 224,849 | -0.65(-6.16%) |