Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.500 | 8.726 | 8.491 | 8.574 | 3,552,531 | -0.02(-0.21%) |
Feb 27, 2018 | 8.858 | 8.877 | 8.409 | 8.592 | 4,839,540 | -0.42(-4.68%) |
Feb 26, 2018 | 9.005 | 9.087 | 8.923 | 9.015 | 2,640,134 | -0.06(-0.61%) |
Feb 23, 2018 | 9.015 | 9.125 | 8.963 | 9.070 | 1,858,376 | -0.06(-0.70%) |
Feb 22, 2018 | 9.134 | 2,206,032 | +0.04(+0.40%) | |||
Feb 21, 2018 | 9.152 | 9.391 | 9.079 | 9.097 | 3,245,546 | +0.01(+0.10%) |
Feb 20, 2018 | 9.134 | 9.295 | 9.079 | 9.088 | 4,085,727 | -0.50(-5.26%) |
Feb 16, 2018 | 9.593 | 9.593 | 9.593 | 0 | -0.27(-2.70%) | |
Feb 15, 2018 | 9.620 | 9.942 | 9.620 | 9.859 | 3,546,824 | +0.02(+0.19%) |
Feb 14, 2018 | 9.400 | 9.895 | 9.373 | 9.841 | 6,723,719 | +0.48(+5.10%) |
Feb 13, 2018 | 9.418 | 9.437 | 9.281 | 9.363 | 1,705,413 | -0.02(-0.20%) |
Feb 12, 2018 | 8.941 | 9.464 | 8.941 | 9.382 | 4,607,564 | +0.51(+5.80%) |
Feb 09, 2018 | 9.079 | 9.134 | 8.666 | 8.868 | 5,187,808 | -0.28(-3.01%) |
Feb 08, 2018 | 9.363 | 9.400 | 9.125 | 9.143 | 4,261,290 | -0.27(-2.83%) |
Feb 07, 2018 | 9.510 | 9.630 | 9.386 | 9.409 | 2,990,867 | -0.09(-0.97%) |
Feb 06, 2018 | 9.657 | 9.740 | 9.492 | 9.501 | 3,732,160 | -0.20(-2.08%) |
Feb 05, 2018 | 9.877 | 9.900 | 9.483 | 9.703 | 4,352,645 | -0.09(-0.94%) |
Feb 02, 2018 | 10.01 | 10.02 | 9.767 | 9.795 | 4,123,665 | -0.52(-5.07%) |
Feb 01, 2018 | 10.09 | 10.41 | 10.05 | 10.32 | 3,165,777 | -0.04(-0.35%) |
Jan 31, 2018 | 10.21 | 10.44 | 10.08 | 10.35 | 3,195,515 | +0.15(+1.44%) |
Jan 30, 2018 | 10.19 | 10.26 | 10.07 | 10.21 | 3,705,238 | -0.11(-1.07%) |
Jan 29, 2018 | 10.65 | 10.68 | 10.30 | 10.32 | 3,199,396 | -0.42(-3.93%) |
Jan 26, 2018 | 10.66 | 10.79 | 10.54 | 10.74 | 2,505,351 | -0.03(-0.26%) |
Jan 25, 2018 | 10.74 | 11.02 | 10.62 | 10.77 | 5,730,962 | +0.05(+0.43%) |
Jan 24, 2018 | 10.46 | 10.82 | 10.42 | 10.72 | 4,834,106 | +0.36(+3.45%) |
Jan 23, 2018 | 9.997 | 10.43 | 9.910 | 10.36 | 3,603,353 | +0.27(+2.64%) |
Jan 22, 2018 | 10.04 | 10.11 | 9.978 | 10.10 | 1,671,433 | +0.08(+0.82%) |
Jan 19, 2018 | 10.02 | 10.07 | 9.969 | 10.02 | 1,783,741 | +0.06(+0.55%) |
Jan 18, 2018 | 10.10 | 10.20 | 9.877 | 9.960 | 3,675,321 | -0.17(-1.72%) |
Jan 17, 2018 | 10.13 | 10.32 | 10.09 | 10.13 | 4,382,595 | -0.07(-0.72%) |
Jan 16, 2018 | 10.24 | 10.28 | 9.997 | 10.21 | 3,303,088 | +0.05(+0.45%) |
Jan 12, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.40(+4.14%) | |
Jan 11, 2018 | 9.877 | 9.914 | 9.749 | 9.758 | 2,833,758 | -0.04(-0.37%) |
Jan 10, 2018 | 9.832 | 9.914 | 9.749 | 9.795 | 3,604,735 | +0.22(+2.30%) |
Jan 09, 2018 | 9.611 | 9.717 | 9.510 | 9.575 | 2,636,635 | -0.12(-1.23%) |
Jan 08, 2018 | 9.804 | 9.822 | 9.620 | 9.694 | 1,623,465 | -0.10(-1.03%) |
Jan 05, 2018 | 9.648 | 9.905 | 9.617 | 9.795 | 2,336,564 | +0.06(+0.57%) |
Jan 04, 2018 | 9.675 | 9.749 | 9.556 | 9.740 | 3,352,268 | +0.01(+0.09%) |
Jan 03, 2018 | 9.850 | 9.868 | 9.529 | 9.731 | 3,892,627 | +0.07(+0.76%) |
Jan 02, 2018 | 9.584 | 9.666 | 9.529 | 9.657 | 3,710,195 | +0.30(+3.24%) |
Dec 29, 2017 | 9.354 | 9.354 | 9.354 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.492 | 9.538 | 9.317 | 9.391 | 2,740,718 | +0.09(+0.99%) |
Dec 27, 2017 | 9.327 | 9.373 | 9.166 | 9.299 | 3,805,466 | +0.09(+1.00%) |
Dec 26, 2017 | 9.051 | 9.262 | 9.024 | 9.207 | 2,409,207 | +0.20(+2.24%) |
Dec 22, 2017 | 8.877 | 9.051 | 8.877 | 9.005 | 2,019,496 | +0.17(+1.87%) |
Dec 21, 2017 | 8.712 | 8.877 | 8.629 | 8.840 | 1,997,941 | +0.01(+0.10%) |
Dec 20, 2017 | 8.666 | 8.849 | 8.611 | 8.831 | 3,566,245 | +0.34(+4.00%) |
Dec 19, 2017 | 8.464 | 8.546 | 8.409 | 8.491 | 2,823,599 | -0.15(-1.70%) |
Dec 18, 2017 | 8.657 | 8.712 | 8.533 | 8.638 | 2,924,150 | +0.14(+1.62%) |
Dec 15, 2017 | 8.473 | 8.528 | 8.377 | 8.500 | 5,899,214 | +0.09(+1.09%) |
Dec 14, 2017 | 8.225 | 8.473 | 8.133 | 8.409 | 5,355,891 | -0.25(-2.86%) |
Dec 13, 2017 | 8.225 | 8.725 | 8.225 | 8.657 | 4,332,937 | +0.41(+5.01%) |
Dec 12, 2017 | 8.418 | 8.418 | 8.207 | 8.243 | 3,178,182 | -0.10(-1.21%) |
Dec 11, 2017 | 8.519 | 8.597 | 8.289 | 8.344 | 2,737,610 | -0.06(-0.76%) |
Dec 08, 2017 | 8.445 | 8.473 | 8.390 | 8.409 | 3,065,105 | -0.06(-0.76%) |
Dec 07, 2017 | 8.354 | 8.565 | 8.335 | 8.473 | 3,357,116 | +0.08(+0.98%) |
Dec 06, 2017 | 8.583 | 8.666 | 8.381 | 8.390 | 7,794,750 | -0.56(-6.26%) |
Dec 05, 2017 | 8.813 | 8.996 | 8.794 | 8.950 | 4,349,364 | -0.14(-1.52%) |
Dec 04, 2017 | 9.116 | 9.152 | 9.042 | 9.088 | 3,377,732 | -0.41(-4.35%) |