Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.628 | 8.714 | 8.347 | 8.376 | 3,412,254 | -0.22(-2.58%) |
Feb 27, 2018 | 8.463 | 8.917 | 8.457 | 8.599 | 4,690,524 | +0.09(+1.02%) |
Feb 26, 2018 | 8.280 | 8.657 | 8.038 | 8.512 | 14,385,492 | -1.28(-13.03%) |
Feb 23, 2018 | 9.700 | 9.821 | 9.468 | 9.787 | 2,602,069 | +0.17(+1.81%) |
Feb 22, 2018 | 9.613 | 2,528,096 | +0.24(+2.58%) | |||
Feb 21, 2018 | 9.381 | 9.777 | 9.371 | 9.371 | 1,283,216 | +0.00(+0.00%) |
Feb 20, 2018 | 9.536 | 9.700 | 9.352 | 9.371 | 1,456,652 | -0.23(-2.41%) |
Feb 16, 2018 | 9.603 | 9.603 | 9.603 | 0 | +0.14(+1.43%) | |
Feb 15, 2018 | 9.198 | 9.531 | 9.178 | 9.468 | 1,603,665 | +0.32(+3.48%) |
Feb 14, 2018 | 9.004 | 9.246 | 8.956 | 9.149 | 853,551 | +0.07(+0.74%) |
Feb 13, 2018 | 9.033 | 9.256 | 8.927 | 9.082 | 1,367,798 | +0.02(+0.21%) |
Feb 12, 2018 | 9.169 | 9.188 | 8.985 | 9.062 | 1,368,790 | -0.07(-0.74%) |
Feb 09, 2018 | 9.323 | 9.352 | 8.956 | 9.130 | 1,607,174 | -0.09(-0.94%) |
Feb 08, 2018 | 9.072 | 9.468 | 8.995 | 9.217 | 2,284,603 | +0.19(+2.14%) |
Feb 07, 2018 | 8.966 | 9.111 | 8.917 | 9.024 | 1,304,220 | +0.01(+0.11%) |
Feb 06, 2018 | 8.879 | 9.144 | 8.777 | 9.014 | 2,586,410 | -0.15(-1.63%) |
Feb 05, 2018 | 9.487 | 9.516 | 8.971 | 9.164 | 3,216,641 | -0.40(-4.19%) |
Feb 02, 2018 | 9.797 | 9.980 | 9.531 | 9.565 | 1,553,855 | -0.30(-3.04%) |
Feb 01, 2018 | 9.970 | 9.990 | 9.804 | 9.864 | 1,522,423 | -0.15(-1.54%) |
Jan 31, 2018 | 10.13 | 10.17 | 9.990 | 10.02 | 1,246,763 | -0.06(-0.57%) |
Jan 30, 2018 | 10.20 | 10.22 | 9.990 | 10.08 | 1,191,882 | -0.20(-1.97%) |
Jan 29, 2018 | 10.07 | 10.48 | 10.06 | 10.28 | 1,624,185 | +0.12(+1.14%) |
Jan 26, 2018 | 10.41 | 10.54 | 10.07 | 10.16 | 2,417,042 | -0.18(-1.77%) |
Jan 25, 2018 | 10.68 | 10.69 | 10.28 | 10.35 | 1,729,166 | -0.33(-3.08%) |
Jan 24, 2018 | 10.76 | 10.86 | 10.68 | 10.68 | 1,179,382 | -0.07(-0.63%) |
Jan 23, 2018 | 10.91 | 10.98 | 10.67 | 10.74 | 1,118,164 | -0.23(-2.11%) |
Jan 22, 2018 | 10.90 | 10.99 | 10.78 | 10.98 | 1,167,248 | +0.09(+0.80%) |
Jan 19, 2018 | 10.72 | 10.92 | 10.72 | 10.89 | 1,039,764 | +0.13(+1.17%) |
Jan 18, 2018 | 10.94 | 11.05 | 10.74 | 10.76 | 1,426,800 | -0.19(-1.76%) |
Jan 17, 2018 | 11.44 | 11.63 | 10.92 | 10.96 | 2,599,666 | +0.06(+0.53%) |
Jan 16, 2018 | 10.98 | 11.08 | 10.88 | 10.90 | 933,134 | +0.01(+0.09%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.41(-3.59%) | |
Jan 11, 2018 | 11.31 | 11.48 | 11.26 | 11.29 | 1,143,774 | -0.01(-0.08%) |
Jan 10, 2018 | 11.30 | 1,391,087 | +0.03(+0.26%) | |||
Jan 09, 2018 | 11.47 | 11.57 | 11.06 | 11.27 | 1,657,012 | -0.22(-1.93%) |
Jan 08, 2018 | 11.27 | 11.65 | 11.27 | 11.50 | 2,089,254 | +0.44(+4.02%) |
Jan 05, 2018 | 11.24 | 11.30 | 10.98 | 11.05 | 882,281 | -0.16(-1.46%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.97 | 11.22 | 1,135,413 | +0.06(+0.52%) |
Jan 03, 2018 | 11.25 | 11.29 | 11.00 | 11.16 | 1,410,968 | -0.06(-0.52%) |
Jan 02, 2018 | 11.24 | 11.28 | 11.12 | 11.22 | 1,358,968 | +0.05(+0.43%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.24 | 11.28 | 11.07 | 11.27 | 712,521 | +0.02(+0.17%) |
Dec 27, 2017 | 11.34 | 11.38 | 11.15 | 11.25 | 936,043 | -0.04(-0.34%) |
Dec 26, 2017 | 11.49 | 11.68 | 11.25 | 11.28 | 1,058,822 | -0.22(-1.93%) |
Dec 22, 2017 | 11.53 | 11.58 | 11.26 | 11.51 | 2,208,754 | +0.01(+0.08%) |
Dec 21, 2017 | 11.21 | 11.59 | 11.19 | 11.50 | 1,609,874 | +0.34(+3.03%) |
Dec 20, 2017 | 11.19 | 11.21 | 10.77 | 11.16 | 2,488,139 | -0.02(-0.17%) |
Dec 19, 2017 | 11.26 | 11.26 | 11.12 | 11.18 | 1,184,516 | -0.08(-0.69%) |
Dec 18, 2017 | 11.21 | 11.36 | 11.19 | 11.26 | 1,252,425 | +0.12(+1.04%) |
Dec 15, 2017 | 10.94 | 11.30 | 10.92 | 11.14 | 3,383,823 | +0.26(+2.40%) |
Dec 14, 2017 | 11.21 | 11.24 | 10.87 | 10.88 | 1,591,495 | -0.33(-2.93%) |
Dec 13, 2017 | 11.32 | 11.36 | 11.05 | 11.21 | 1,810,284 | -0.07(-0.60%) |
Dec 12, 2017 | 11.00 | 11.40 | 10.96 | 11.27 | 1,957,254 | +0.35(+3.18%) |
Dec 11, 2017 | 10.91 | 10.99 | 10.78 | 10.93 | 1,369,011 | +0.03(+0.27%) |
Dec 08, 2017 | 11.08 | 11.10 | 10.77 | 10.90 | 1,453,440 | +0.00(+0.00%) |
Dec 07, 2017 | 11.00 | 11.17 | 10.89 | 2,562,782 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.18 | 11.44 | 11.01 | 11.05 | 1,310,095 | -0.09(-0.78%) |
Dec 05, 2017 | 11.55 | 11.63 | 11.02 | 11.14 | 1,856,831 | -0.42(-3.60%) |
Dec 04, 2017 | 11.25 | 11.57 | 11.17 | 11.55 | 3,461,784 | +0.40(+3.55%) |