Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.400 | 9.850 | 9.400 | 9.550 | 617,263 | +0.20(+2.14%) |
Feb 27, 2018 | 9.150 | 9.400 | 9.100 | 9.350 | 238,156 | +0.20(+2.19%) |
Feb 26, 2018 | 9.200 | 9.350 | 9.000 | 9.150 | 94,034 | +0.05(+0.55%) |
Feb 23, 2018 | 9.050 | 9.250 | 8.850 | 9.100 | 119,126 | +0.12(+1.39%) |
Feb 22, 2018 | 9.100 | 9.225 | 8.850 | 8.975 | 188,166 | -0.08(-0.83%) |
Feb 21, 2018 | 9.050 | 9.400 | 9.000 | 9.050 | 163,553 | +0.10(+1.12%) |
Feb 20, 2018 | 9.200 | 9.432 | 8.850 | 8.950 | 268,603 | -0.40(-4.28%) |
Feb 16, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.55(+6.25%) | |
Feb 15, 2018 | 8.700 | 8.733 | 8.600 | 8.800 | 96,723 | +0.15(+1.73%) |
Feb 14, 2018 | 8.300 | 8.750 | 8.250 | 8.650 | 230,500 | +0.25(+2.98%) |
Feb 13, 2018 | 8.250 | 8.575 | 8.250 | 8.400 | 172,451 | +0.10(+1.20%) |
Feb 12, 2018 | 8.500 | 8.550 | 8.200 | 8.300 | 187,270 | -0.20(-2.35%) |
Feb 09, 2018 | 8.150 | 8.600 | 8.100 | 8.500 | 376,192 | +0.40(+4.94%) |
Feb 08, 2018 | 8.250 | 8.250 | 8.050 | 8.100 | 173,688 | -0.15(-1.82%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.150 | 8.250 | 217,876 | -0.07(-0.90%) |
Feb 06, 2018 | 8.250 | 8.425 | 8.150 | 8.325 | 311,729 | -0.12(-1.48%) |
Feb 05, 2018 | 8.200 | 8.650 | 8.050 | 8.450 | 172,767 | +0.20(+2.42%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.000 | 8.250 | 230,160 | -0.30(-3.51%) |
Feb 01, 2018 | 8.500 | 8.650 | 8.450 | 8.550 | 152,908 | -0.05(-0.58%) |
Jan 31, 2018 | 8.950 | 9.050 | 8.450 | 8.600 | 189,082 | -0.35(-3.91%) |
Jan 30, 2018 | 8.900 | 9.296 | 8.850 | 8.950 | 380,113 | -0.05(-0.56%) |
Jan 29, 2018 | 8.600 | 9.050 | 8.550 | 9.000 | 375,518 | +0.25(+2.86%) |
Jan 26, 2018 | 8.600 | 8.900 | 8.527 | 8.750 | 107,018 | +0.15(+1.74%) |
Jan 25, 2018 | 8.600 | 8.900 | 8.500 | 8.600 | 154,771 | +0.05(+0.58%) |
Jan 24, 2018 | 8.500 | 8.650 | 8.375 | 8.550 | 171,476 | +0.12(+1.48%) |
Jan 23, 2018 | 8.300 | 8.500 | 8.100 | 8.425 | 176,075 | +0.08(+0.90%) |
Jan 22, 2018 | 8.600 | 8.650 | 8.300 | 8.350 | 139,612 | -0.25(-2.91%) |
Jan 19, 2018 | 8.450 | 8.850 | 8.350 | 8.600 | 421,921 | +0.10(+1.18%) |
Jan 18, 2018 | 8.600 | 8.600 | 8.375 | 8.500 | 148,670 | -0.10(-1.16%) |
Jan 17, 2018 | 8.500 | 8.650 | 8.300 | 8.600 | 193,732 | +0.10(+1.18%) |
Jan 16, 2018 | 9.000 | 9.000 | 8.300 | 8.500 | 172,445 | -0.50(-5.56%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
Jan 11, 2018 | 9.000 | 9.400 | 8.950 | 9.050 | 457,624 | +0.00(+0.00%) |
Jan 10, 2018 | 9.100 | 9.050 | 429,421 | +0.25(+2.84%) | ||
Jan 09, 2018 | 8.600 | 8.950 | 8.500 | 8.800 | 416,967 | +0.35(+4.14%) |
Jan 08, 2018 | 8.050 | 8.550 | 8.000 | 8.450 | 497,441 | +0.45(+5.62%) |
Jan 05, 2018 | 8.000 | 8.199 | 8.000 | 8.000 | 187,040 | +0.00(+0.00%) |
Jan 04, 2018 | 8.100 | 8.250 | 8.000 | 8.000 | 270,382 | -0.05(-0.62%) |
Jan 03, 2018 | 8.250 | 8.250 | 7.950 | 8.050 | 327,630 | -0.10(-1.23%) |
Jan 02, 2018 | 8.450 | 8.500 | 8.100 | 8.150 | 225,693 | -0.20(-2.40%) |
Dec 29, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.300 | 8.400 | 176,880 | +0.10(+1.20%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.200 | 8.300 | 202,129 | -0.05(-0.60%) |
Dec 26, 2017 | 8.000 | 8.400 | 8.000 | 8.350 | 219,951 | +0.45(+5.70%) |
Dec 22, 2017 | 7.900 | 8.150 | 7.750 | 7.900 | 140,431 | -0.05(-0.63%) |
Dec 21, 2017 | 8.250 | 8.300 | 7.850 | 7.950 | 287,525 | -0.20(-2.45%) |
Dec 20, 2017 | 8.250 | 8.450 | 8.100 | 8.150 | 241,224 | +0.05(+0.62%) |
Dec 19, 2017 | 7.950 | 8.188 | 7.850 | 8.100 | 320,659 | +0.25(+3.18%) |
Dec 18, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 246,496 | +0.15(+1.95%) |
Dec 15, 2017 | 7.550 | 7.850 | 7.450 | 7.700 | 300,009 | +0.15(+1.99%) |
Dec 14, 2017 | 7.700 | 7.750 | 7.350 | 7.550 | 355,646 | -0.10(-1.31%) |
Dec 13, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 246,271 | -0.05(-0.65%) |
Dec 12, 2017 | 7.100 | 7.800 | 7.100 | 7.700 | 612,172 | +0.50(+6.94%) |
Dec 11, 2017 | 6.900 | 7.350 | 6.750 | 7.200 | 410,767 | +0.35(+5.11%) |
Dec 08, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 149,021 | +0.00(+0.00%) |
Dec 07, 2017 | 6.550 | 7.000 | 6.550 | 6.850 | 234,403 | +0.25(+3.79%) |
Dec 06, 2017 | 6.600 | 6.700 | 6.513 | 6.600 | 175,117 | +0.00(+0.00%) |
Dec 05, 2017 | 7.000 | 7.000 | 6.500 | 6.600 | 146,010 | -0.35(-5.04%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.900 | 6.950 | 251,048 | +0.03(+0.36%) |