Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.333 | 9.363 | 9.210 | 9.363 | 3,337 | -0.18(-1.93%) |
Feb 27, 2018 | 9.548 | 9.559 | 9.241 | 9.548 | 6,278 | +0.04(+0.40%) |
Feb 26, 2018 | 9.601 | 9.601 | 9.449 | 9.510 | 7,908 | -0.15(-1.56%) |
Feb 23, 2018 | 9.489 | 9.934 | 9.418 | 9.661 | 10,152 | +0.24(+2.58%) |
Feb 22, 2018 | 9.580 | 9.580 | 9.418 | 9.418 | 2,585 | +0.21(+2.32%) |
Feb 21, 2018 | 9.357 | 9.357 | 9.205 | 9.205 | 4,217 | -0.12(-1.31%) |
Feb 20, 2018 | 9.114 | 9.449 | 9.114 | 9.327 | 3,702 | +0.21(+2.34%) |
Feb 16, 2018 | 9.114 | 9.114 | 9.114 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.510 | 9.510 | 9.144 | 9.144 | 12,462 | -0.36(-3.80%) |
Feb 14, 2018 | 9.601 | 9.887 | 9.266 | 9.505 | 6,822 | +0.27(+2.92%) |
Feb 13, 2018 | 9.205 | 9.522 | 9.053 | 9.236 | 7,632 | +0.03(+0.33%) |
Feb 12, 2018 | 9.632 | 9.693 | 8.903 | 9.205 | 23,156 | -0.21(-2.27%) |
Feb 09, 2018 | 9.479 | 9.479 | 9.175 | 9.418 | 14,150 | +0.37(+4.04%) |
Feb 08, 2018 | 9.784 | 9.937 | 9.053 | 9.053 | 18,687 | -0.67(-6.90%) |
Feb 07, 2018 | 9.571 | 9.903 | 9.571 | 9.723 | 11,620 | +0.18(+1.92%) |
Feb 06, 2018 | 9.053 | 9.540 | 9.053 | 9.540 | 33,351 | +0.43(+4.68%) |
Feb 05, 2018 | 9.357 | 9.357 | 9.114 | 9.114 | 38,733 | -0.38(-3.98%) |
Feb 02, 2018 | 9.479 | 9.586 | 9.296 | 9.492 | 14,489 | -0.06(-0.67%) |
Feb 01, 2018 | 9.479 | 9.693 | 9.479 | 9.555 | 23,856 | +0.05(+0.48%) |
Jan 31, 2018 | 10.61 | 10.61 | 9.266 | 9.510 | 103,275 | -1.42(-12.99%) |
Jan 30, 2018 | 11.55 | 11.55 | 10.70 | 10.93 | 20,921 | -0.65(-5.64%) |
Jan 29, 2018 | 11.58 | 11.64 | 11.49 | 11.58 | 5,929 | +0.08(+0.74%) |
Jan 26, 2018 | 11.55 | 11.68 | 11.49 | 11.50 | 4,205 | -0.05(-0.47%) |
Jan 25, 2018 | 11.82 | 11.86 | 11.52 | 11.55 | 4,604 | -0.24(-2.05%) |
Jan 24, 2018 | 11.61 | 11.92 | 11.46 | 11.80 | 13,274 | +0.15(+1.30%) |
Jan 23, 2018 | 11.31 | 11.64 | 11.31 | 11.64 | 20,874 | +0.30(+2.67%) |
Jan 22, 2018 | 11.07 | 11.43 | 11.07 | 11.34 | 8,725 | +0.33(+3.02%) |
Jan 19, 2018 | 10.98 | 11.19 | 10.98 | 11.01 | 8,566 | +0.00(+0.00%) |
Jan 18, 2018 | 11.07 | 11.07 | 10.95 | 11.01 | 7,751 | +0.06(+0.55%) |
Jan 17, 2018 | 11.01 | 11.13 | 10.56 | 10.95 | 6,425 | +0.12(+1.12%) |
Jan 16, 2018 | 10.86 | 11.28 | 10.56 | 10.83 | 11,304 | -0.06(-0.56%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.65 | 11.03 | 10.65 | 10.89 | 11,802 | +0.24(+2.27%) |
Jan 10, 2018 | 10.83 | 10.83 | 10.68 | 10.65 | 12,932 | -0.09(-0.84%) |
Jan 09, 2018 | 11.04 | 11.45 | 10.62 | 10.74 | 15,620 | -0.31(-2.79%) |
Jan 08, 2018 | 11.80 | 11.80 | 11.05 | 11.05 | 27,085 | -0.78(-6.60%) |
Jan 05, 2018 | 11.95 | 11.95 | 11.77 | 11.83 | 4,013 | +0.06(+0.51%) |
Jan 04, 2018 | 11.89 | 12.01 | 11.52 | 11.77 | 16,027 | +0.09(+0.78%) |
Jan 03, 2018 | 11.40 | 12.01 | 11.34 | 11.67 | 17,335 | +0.39(+3.49%) |
Jan 02, 2018 | 10.98 | 11.34 | 10.98 | 11.28 | 29,021 | +0.12(+1.08%) |
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.43 | 10.89 | 10.43 | 10.71 | 14,397 | +0.20(+1.87%) |
Dec 27, 2017 | 10.42 | 10.81 | 10.42 | 10.51 | 24,457 | -0.21(-1.96%) |
Dec 26, 2017 | 10.48 | 10.75 | 10.27 | 10.72 | 15,531 | +0.33(+3.18%) |
Dec 22, 2017 | 9.970 | 10.39 | 9.730 | 10.39 | 33,563 | +0.32(+3.15%) |
Dec 21, 2017 | 9.609 | 10.21 | 9.447 | 10.07 | 20,603 | +0.49(+5.15%) |
Dec 20, 2017 | 8.709 | 9.609 | 8.679 | 9.579 | 59,679 | +0.87(+10.00%) |
Dec 19, 2017 | 9.189 | 9.249 | 8.709 | 8.709 | 21,312 | -0.48(-5.23%) |
Dec 18, 2017 | 9.189 | 9.399 | 9.189 | 9.189 | 9,557 | +0.09(+0.99%) |
Dec 15, 2017 | 9.039 | 9.483 | 8.949 | 9.099 | 14,239 | +0.12(+1.34%) |
Dec 14, 2017 | 9.339 | 9.339 | 8.906 | 8.979 | 9,742 | -0.33(-3.55%) |
Dec 13, 2017 | 9.331 | 9.488 | 9.159 | 9.309 | 8,385 | +0.03(+0.32%) |
Dec 12, 2017 | 9.189 | 9.880 | 8.769 | 9.279 | 49,707 | +0.03(+0.32%) |
Dec 11, 2017 | 9.249 | 9.339 | 9.219 | 9.249 | 6,683 | +0.00(+0.00%) |
Dec 08, 2017 | 9.340 | 9.489 | 9.249 | 9.249 | 5,909 | -0.12(-1.28%) |
Dec 07, 2017 | 9.279 | 9.489 | 9.279 | 9.369 | 9,788 | +0.12(+1.30%) |
Dec 06, 2017 | 9.462 | 9.847 | 9.249 | 9.249 | 15,920 | -0.30(-3.10%) |
Dec 05, 2017 | 9.730 | 9.880 | 9.335 | 9.545 | 18,336 | -0.21(-2.20%) |
Dec 04, 2017 | 9.790 | 10.01 | 9.730 | 9.760 | 11,192 | -0.12(-1.22%) |