Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.308 | 9.339 | 9.186 | 9.339 | 3,345 | -0.18(-1.93%) |
Feb 27, 2018 | 9.523 | 9.534 | 9.217 | 9.523 | 6,294 | +0.04(+0.40%) |
Feb 26, 2018 | 9.576 | 9.576 | 9.424 | 9.485 | 7,929 | -0.15(-1.56%) |
Feb 23, 2018 | 9.464 | 9.908 | 9.394 | 9.636 | 10,178 | +0.24(+2.58%) |
Feb 22, 2018 | 9.555 | 9.555 | 9.394 | 9.394 | 2,592 | +0.21(+2.32%) |
Feb 21, 2018 | 9.333 | 9.333 | 9.181 | 9.181 | 4,228 | -0.12(-1.31%) |
Feb 20, 2018 | 9.090 | 9.424 | 9.090 | 9.303 | 3,712 | +0.21(+2.34%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.485 | 9.485 | 9.120 | 9.120 | 12,494 | -0.36(-3.80%) |
Feb 14, 2018 | 9.576 | 9.861 | 9.242 | 9.481 | 6,840 | +0.27(+2.92%) |
Feb 13, 2018 | 9.181 | 9.498 | 9.029 | 9.211 | 7,652 | +0.03(+0.33%) |
Feb 12, 2018 | 9.607 | 9.668 | 8.880 | 9.181 | 23,216 | -0.21(-2.27%) |
Feb 09, 2018 | 9.455 | 9.455 | 9.151 | 9.394 | 14,187 | +0.36(+4.04%) |
Feb 08, 2018 | 9.759 | 9.911 | 9.029 | 9.029 | 18,736 | -0.67(-6.90%) |
Feb 07, 2018 | 9.546 | 9.877 | 9.546 | 9.698 | 11,650 | +0.18(+1.92%) |
Feb 06, 2018 | 9.029 | 9.515 | 9.029 | 9.515 | 33,438 | +0.43(+4.68%) |
Feb 05, 2018 | 9.333 | 9.333 | 9.090 | 9.090 | 38,834 | -0.38(-3.98%) |
Feb 02, 2018 | 9.455 | 9.561 | 9.272 | 9.467 | 14,527 | -0.06(-0.67%) |
Feb 01, 2018 | 9.455 | 9.668 | 9.455 | 9.531 | 23,918 | +0.05(+0.48%) |
Jan 31, 2018 | 10.58 | 10.58 | 9.242 | 9.485 | 103,544 | -1.42(-13.00%) |
Jan 30, 2018 | 11.52 | 11.52 | 10.67 | 10.90 | 20,976 | -0.65(-5.64%) |
Jan 29, 2018 | 11.55 | 11.61 | 11.46 | 11.55 | 5,945 | +0.08(+0.74%) |
Jan 26, 2018 | 11.52 | 11.64 | 11.46 | 11.47 | 4,216 | -0.05(-0.47%) |
Jan 25, 2018 | 11.79 | 11.83 | 11.49 | 11.52 | 4,616 | -0.24(-2.05%) |
Jan 24, 2018 | 11.58 | 11.89 | 11.43 | 11.76 | 13,309 | +0.15(+1.30%) |
Jan 23, 2018 | 11.28 | 11.61 | 11.28 | 11.61 | 20,929 | +0.30(+2.67%) |
Jan 22, 2018 | 11.04 | 11.40 | 11.04 | 11.31 | 8,748 | +0.33(+3.02%) |
Jan 19, 2018 | 10.95 | 11.17 | 10.95 | 10.98 | 8,589 | +0.00(+0.00%) |
Jan 18, 2018 | 11.04 | 11.04 | 10.92 | 10.98 | 7,771 | +0.06(+0.55%) |
Jan 17, 2018 | 10.98 | 11.10 | 10.53 | 10.92 | 6,442 | +0.12(+1.12%) |
Jan 16, 2018 | 10.83 | 11.25 | 10.53 | 10.80 | 11,333 | -0.06(-0.56%) |
Jan 12, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.62 | 11.00 | 10.62 | 10.86 | 11,832 | +0.24(+2.27%) |
Jan 10, 2018 | 10.80 | 10.80 | 10.65 | 10.62 | 12,966 | -0.09(-0.85%) |
Jan 09, 2018 | 11.01 | 11.42 | 10.59 | 10.71 | 15,661 | -0.31(-2.79%) |
Jan 08, 2018 | 11.76 | 11.76 | 11.02 | 11.02 | 27,156 | -0.78(-6.60%) |
Jan 05, 2018 | 11.92 | 11.92 | 11.73 | 11.79 | 4,024 | +0.06(+0.51%) |
Jan 04, 2018 | 11.86 | 11.98 | 11.49 | 11.73 | 16,069 | +0.09(+0.78%) |
Jan 03, 2018 | 11.37 | 11.98 | 11.31 | 11.64 | 17,380 | +0.39(+3.48%) |
Jan 02, 2018 | 10.95 | 11.31 | 10.95 | 11.25 | 29,097 | +0.12(+1.08%) |
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.41 | 10.86 | 10.41 | 10.68 | 14,435 | +0.20(+1.87%) |
Dec 27, 2017 | 10.39 | 10.78 | 10.39 | 10.48 | 24,521 | -0.21(-1.96%) |
Dec 26, 2017 | 10.45 | 10.72 | 10.24 | 10.69 | 15,571 | +0.33(+3.18%) |
Dec 22, 2017 | 9.944 | 10.36 | 9.704 | 10.36 | 33,651 | +0.32(+3.15%) |
Dec 21, 2017 | 9.584 | 10.18 | 9.423 | 10.05 | 20,656 | +0.49(+5.15%) |
Dec 20, 2017 | 8.686 | 9.584 | 8.656 | 9.555 | 59,835 | +0.87(+10.00%) |
Dec 19, 2017 | 9.165 | 9.225 | 8.686 | 8.686 | 21,367 | -0.48(-5.23%) |
Dec 18, 2017 | 9.165 | 9.375 | 9.165 | 9.165 | 9,582 | +0.09(+0.99%) |
Dec 15, 2017 | 9.015 | 9.459 | 8.926 | 9.075 | 14,276 | +0.12(+1.34%) |
Dec 14, 2017 | 9.315 | 9.315 | 8.883 | 8.956 | 9,767 | -0.33(-3.55%) |
Dec 13, 2017 | 9.307 | 9.463 | 9.135 | 9.285 | 8,406 | +0.03(+0.32%) |
Dec 12, 2017 | 9.165 | 9.854 | 8.746 | 9.255 | 49,837 | +0.03(+0.32%) |
Dec 11, 2017 | 9.225 | 9.315 | 9.195 | 9.225 | 6,700 | +0.00(+0.00%) |
Dec 08, 2017 | 9.316 | 9.465 | 9.225 | 9.225 | 5,924 | -0.12(-1.28%) |
Dec 07, 2017 | 9.255 | 9.465 | 9.255 | 9.345 | 9,814 | +0.12(+1.30%) |
Dec 06, 2017 | 9.438 | 9.821 | 9.225 | 9.225 | 15,962 | -0.30(-3.10%) |
Dec 05, 2017 | 9.704 | 9.854 | 9.311 | 9.520 | 18,384 | -0.21(-2.20%) |
Dec 04, 2017 | 9.764 | 9.981 | 9.704 | 9.734 | 11,221 | -0.12(-1.22%) |