Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.750 | 7.760 | 7.280 | 7.290 | 640,758 | -0.46(-5.94%) |
Feb 27, 2018 | 7.990 | 8.080 | 7.740 | 7.750 | 476,451 | -0.33(-4.08%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.830 | 8.080 | 478,042 | +0.20(+2.54%) |
Feb 23, 2018 | 7.790 | 8.030 | 7.700 | 7.880 | 267,394 | +0.09(+1.16%) |
Feb 22, 2018 | 7.990 | 8.205 | 7.750 | 7.790 | 419,604 | -0.14(-1.77%) |
Feb 21, 2018 | 7.600 | 8.200 | 7.600 | 7.930 | 567,349 | +0.34(+4.48%) |
Feb 20, 2018 | 7.820 | 7.970 | 7.540 | 7.590 | 430,714 | -0.20(-2.57%) |
Feb 16, 2018 | 7.790 | 7.790 | 7.790 | 0 | -0.31(-3.83%) | |
Feb 15, 2018 | 8.250 | 8.470 | 8.050 | 8.100 | 401,430 | -0.14(-1.70%) |
Feb 14, 2018 | 8.380 | 7.911 | 8.240 | 461,388 | +0.21(+2.62%) | |
Feb 13, 2018 | 7.960 | 8.090 | 7.780 | 8.030 | 325,640 | +0.07(+0.88%) |
Feb 12, 2018 | 7.670 | 8.180 | 7.560 | 7.960 | 550,176 | +0.31(+4.05%) |
Feb 09, 2018 | 7.800 | 7.930 | 7.180 | 7.650 | 905,015 | -0.10(-1.29%) |
Feb 08, 2018 | 8.240 | 8.290 | 7.720 | 7.750 | 840,709 | -0.49(-5.95%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.001 | 8.240 | 747,336 | -0.10(-1.20%) |
Feb 06, 2018 | 8.150 | 8.470 | 7.880 | 8.340 | 1,137,263 | -0.19(-2.23%) |
Feb 05, 2018 | 8.670 | 8.850 | 8.360 | 8.530 | 810,244 | -0.27(-3.07%) |
Feb 02, 2018 | 8.460 | 8.970 | 8.340 | 8.800 | 945,213 | -0.03(-0.34%) |
Feb 01, 2018 | 9.410 | 9.590 | 8.710 | 8.830 | 1,665,492 | -0.63(-6.66%) |
Jan 31, 2018 | 9.790 | 9.990 | 9.380 | 9.460 | 796,108 | -0.34(-3.47%) |
Jan 30, 2018 | 9.870 | 10.08 | 9.720 | 9.800 | 733,562 | -0.33(-3.26%) |
Jan 29, 2018 | 9.700 | 10.30 | 9.654 | 10.13 | 936,473 | +0.38(+3.90%) |
Jan 26, 2018 | 10.03 | 10.22 | 9.580 | 9.750 | 2,036,262 | -0.36(-3.56%) |
Jan 25, 2018 | 10.21 | 10.34 | 10.16 | 10.11 | 1,246,046 | -0.20(-1.94%) |
Jan 24, 2018 | 10.48 | 10.77 | 9.900 | 10.31 | 1,880,433 | -0.03(-0.29%) |
Jan 23, 2018 | 10.15 | 10.55 | 9.660 | 10.34 | 3,144,127 | +0.75(+7.82%) |
Jan 22, 2018 | 8.800 | 9.710 | 8.800 | 9.590 | 2,082,400 | +0.90(+10.36%) |
Jan 19, 2018 | 8.550 | 8.740 | 8.360 | 8.690 | 871,041 | +0.16(+1.88%) |
Jan 18, 2018 | 9.000 | 9.029 | 8.420 | 8.530 | 1,542,315 | -0.46(-5.12%) |
Jan 17, 2018 | 9.120 | 9.250 | 8.860 | 8.990 | 1,104,109 | -0.08(-0.88%) |
Jan 16, 2018 | 8.850 | 9.450 | 8.850 | 9.070 | 2,542,949 | +0.23(+2.60%) |
Jan 12, 2018 | 8.840 | 8.840 | 8.840 | 0 | -0.20(-2.21%) | |
Jan 11, 2018 | 9.360 | 9.540 | 8.810 | 9.040 | 3,421,667 | -0.39(-4.14%) |
Jan 10, 2018 | 9.430 | 2,009,337 | -0.32(-3.28%) | |||
Jan 09, 2018 | 10.19 | 10.70 | 9.700 | 9.750 | 3,317,110 | -0.43(-4.22%) |
Jan 08, 2018 | 11.00 | 11.10 | 9.900 | 10.18 | 2,770,136 | -0.52(-4.86%) |
Jan 05, 2018 | 10.09 | 11.39 | 10.08 | 10.70 | 4,240,908 | +0.84(+8.52%) |
Jan 04, 2018 | 12.70 | 13.23 | 9.820 | 9.860 | 6,892,869 | -3.52(-26.31%) |
Jan 03, 2018 | 12.59 | 14.00 | 12.44 | 13.38 | 10,562,266 | +1.85(+16.05%) |
Jan 02, 2018 | 10.43 | 11.62 | 9.990 | 11.53 | 4,846,134 | +1.91(+19.85%) |
Dec 29, 2017 | 9.620 | 9.620 | 9.620 | 0 | +1.00(+11.60%) | |
Dec 28, 2017 | 7.870 | 8.880 | 7.850 | 8.620 | 2,598,410 | +0.85(+10.94%) |
Dec 27, 2017 | 8.470 | 8.500 | 7.640 | 7.770 | 1,888,107 | -0.43(-5.24%) |
Dec 26, 2017 | 7.750 | 8.840 | 7.400 | 8.200 | 3,601,121 | +1.08(+15.17%) |
Dec 22, 2017 | 7.070 | 7.160 | 6.910 | 7.120 | 648,036 | +0.09(+1.28%) |
Dec 21, 2017 | 7.340 | 7.350 | 6.940 | 7.030 | 860,065 | -0.17(-2.36%) |
Dec 20, 2017 | 7.180 | 7.450 | 7.030 | 7.200 | 1,276,313 | +0.21(+3.00%) |
Dec 19, 2017 | 7.000 | 7.490 | 6.735 | 6.990 | 1,526,812 | +0.30(+4.48%) |
Dec 18, 2017 | 6.380 | 7.110 | 6.301 | 6.690 | 1,452,096 | +0.49(+7.90%) |
Dec 15, 2017 | 6.050 | 6.290 | 5.880 | 6.200 | 964,808 | +0.17(+2.82%) |
Dec 14, 2017 | 6.380 | 6.400 | 5.930 | 6.030 | 755,934 | -0.25(-3.98%) |
Dec 13, 2017 | 5.840 | 6.290 | 5.840 | 6.280 | 699,367 | +0.46(+7.90%) |
Dec 12, 2017 | 5.830 | 5.950 | 5.706 | 5.820 | 591,720 | +0.01(+0.17%) |
Dec 11, 2017 | 6.230 | 6.370 | 5.790 | 5.810 | 809,561 | -0.28(-4.60%) |
Dec 08, 2017 | 5.950 | 6.580 | 5.920 | 6.090 | 1,353,293 | +0.23(+3.92%) |
Dec 07, 2017 | 5.260 | 5.970 | 5.260 | 5.860 | 919,520 | +0.62(+11.83%) |
Dec 06, 2017 | 5.340 | 5.730 | 5.199 | 5.240 | 727,108 | -0.13(-2.42%) |
Dec 05, 2017 | 5.160 | 5.450 | 5.160 | 5.370 | 511,157 | +0.16(+3.07%) |
Dec 04, 2017 | 5.340 | 5.381 | 5.200 | 5.210 | 464,243 | -0.04(-0.76%) |