Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.250 | 9.350 | 9.150 | 9.200 | 1,629,265 | -0.05(-0.54%) |
Feb 27, 2018 | 9.250 | 9.400 | 9.200 | 9.250 | 445,084 | +0.00(+0.00%) |
Feb 26, 2018 | 9.250 | 9.260 | 9.150 | 9.250 | 691,557 | +0.00(+0.00%) |
Feb 23, 2018 | 9.050 | 9.250 | 9.050 | 9.250 | 1,906,741 | +0.20(+2.21%) |
Feb 22, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 1,222,871 | -0.05(-0.55%) |
Feb 21, 2018 | 8.950 | 9.150 | 8.900 | 9.100 | 1,934,619 | +0.20(+2.25%) |
Feb 20, 2018 | 8.900 | 8.925 | 8.900 | 8.900 | 487,007 | -0.05(-0.56%) |
Feb 16, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | |
Feb 15, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 1,219,102 | -0.05(-0.55%) |
Feb 14, 2018 | 9.000 | 9.100 | 9.000 | 9.050 | 991,903 | +0.00(+0.00%) |
Feb 13, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 644,103 | +0.00(+0.00%) |
Feb 12, 2018 | 9.000 | 9.050 | 9.000 | 9.050 | 790,521 | +0.05(+0.56%) |
Feb 09, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 2,700,044 | +0.00(+0.00%) |
Feb 08, 2018 | 9.050 | 9.075 | 9.000 | 9.000 | 2,690,644 | -0.05(-0.55%) |
Feb 07, 2018 | 9.200 | 9.200 | 9.019 | 9.050 | 11,399,785 | -0.15(-1.63%) |
Feb 06, 2018 | 9.000 | 9.325 | 9.000 | 9.200 | 1,841,485 | +0.07(+0.82%) |
Feb 05, 2018 | 9.050 | 9.200 | 9.050 | 9.125 | 944,026 | +0.07(+0.83%) |
Feb 02, 2018 | 9.050 | 9.225 | 9.000 | 9.050 | 1,337,178 | -0.05(-0.55%) |
Feb 01, 2018 | 9.200 | 9.250 | 8.950 | 9.100 | 4,259,061 | -0.10(-1.09%) |
Jan 31, 2018 | 9.450 | 9.450 | 9.200 | 9.200 | 1,122,076 | -0.20(-2.13%) |
Jan 30, 2018 | 9.400 | 9.575 | 9.400 | 9.400 | 1,347,670 | -0.05(-0.53%) |
Jan 29, 2018 | 9.400 | 9.550 | 9.350 | 9.450 | 584,219 | +0.00(+0.00%) |
Jan 26, 2018 | 9.450 | 9.550 | 9.400 | 9.450 | 889,785 | -0.05(-0.53%) |
Jan 25, 2018 | 9.400 | 9.500 | 9.350 | 9.500 | 802,952 | +0.10(+1.06%) |
Jan 24, 2018 | 9.250 | 9.460 | 9.250 | 9.400 | 777,544 | +0.20(+2.17%) |
Jan 23, 2018 | 9.250 | 9.290 | 9.150 | 9.200 | 431,706 | -0.05(-0.54%) |
Jan 22, 2018 | 9.150 | 9.300 | 9.150 | 9.250 | 365,736 | +0.10(+1.09%) |
Jan 19, 2018 | 9.300 | 9.450 | 9.150 | 9.150 | 1,393,778 | -0.25(-2.66%) |
Jan 18, 2018 | 9.300 | 9.450 | 9.225 | 9.400 | 775,812 | +0.10(+1.08%) |
Jan 17, 2018 | 9.200 | 9.405 | 9.200 | 9.300 | 645,005 | +0.15(+1.64%) |
Jan 16, 2018 | 9.400 | 9.400 | 9.150 | 9.150 | 588,852 | -0.10(-1.08%) |
Jan 12, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.300 | 9.375 | 9.100 | 9.250 | 968,687 | +0.00(+0.00%) |
Jan 10, 2018 | 9.250 | 9.250 | 2,068,172 | -0.20(-2.12%) | ||
Jan 09, 2018 | 9.400 | 9.625 | 9.350 | 9.450 | 755,708 | +0.00(+0.00%) |
Jan 08, 2018 | 9.750 | 9.800 | 9.400 | 9.450 | 1,199,489 | -0.35(-3.57%) |
Jan 05, 2018 | 9.850 | 9.850 | 9.650 | 9.800 | 1,200,509 | -0.05(-0.51%) |
Jan 04, 2018 | 9.600 | 9.860 | 9.450 | 9.850 | 2,139,819 | +0.25(+2.60%) |
Jan 03, 2018 | 9.450 | 9.600 | 9.300 | 9.600 | 1,340,736 | +0.20(+2.13%) |
Jan 02, 2018 | 9.750 | 9.700 | 9.400 | 9.400 | 1,004,165 | -0.30(-3.09%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
Dec 28, 2017 | 9.650 | 9.700 | 9.400 | 9.650 | 688,285 | -0.05(-0.52%) |
Dec 27, 2017 | 9.400 | 9.800 | 9.250 | 9.700 | 2,404,946 | +0.30(+3.19%) |
Dec 26, 2017 | 9.700 | 9.800 | 9.200 | 9.400 | 2,024,777 | -0.25(-2.59%) |
Dec 22, 2017 | 9.550 | 9.900 | 9.250 | 9.650 | 2,157,847 | +0.15(+1.58%) |
Dec 21, 2017 | 9.150 | 10.15 | 9.100 | 9.500 | 6,697,068 | +0.35(+3.83%) |
Dec 20, 2017 | 9.100 | 9.150 | 9.000 | 9.150 | 4,840,538 | +0.05(+0.55%) |
Dec 19, 2017 | 8.950 | 9.100 | 8.900 | 9.100 | 16,067,764 | -0.40(-4.21%) |
Dec 18, 2017 | 8.850 | 9.500 | 8.800 | 9.500 | 4,977,899 | +0.90(+10.47%) |
Dec 15, 2017 | 8.200 | 8.600 | 8.075 | 8.600 | 2,163,471 | +0.45(+5.52%) |
Dec 14, 2017 | 8.550 | 8.550 | 7.900 | 8.150 | 1,770,807 | -0.40(-4.68%) |
Dec 13, 2017 | 8.700 | 8.800 | 8.150 | 8.550 | 1,835,599 | -0.20(-2.29%) |
Dec 12, 2017 | 8.500 | 9.200 | 8.255 | 8.750 | 3,777,301 | +0.20(+2.34%) |
Dec 11, 2017 | 7.900 | 8.550 | 7.800 | 8.550 | 3,002,560 | +0.70(+8.92%) |
Dec 08, 2017 | 7.750 | 7.850 | 7.600 | 7.850 | 613,920 | +0.00(+0.00%) |
Dec 07, 2017 | 7.150 | 7.950 | 7.100 | 1,025,030 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.250 | 7.375 | 7.000 | 7.150 | 841,953 | -0.05(-0.69%) |
Dec 05, 2017 | 7.350 | 7.350 | 7.050 | 7.200 | 679,806 | -0.10(-1.37%) |
Dec 04, 2017 | 7.450 | 7.600 | 7.225 | 7.300 | 664,388 | -0.15(-2.01%) |