Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.299 | 9.299 | 9.115 | 9.115 | 2,183,258 | -0.12(-1.35%) |
Feb 27, 2018 | 9.343 | 9.505 | 9.203 | 9.240 | 1,586,681 | -0.10(-1.10%) |
Feb 26, 2018 | 9.291 | 9.380 | 9.159 | 9.343 | 1,519,422 | +0.05(+0.55%) |
Feb 23, 2018 | 9.108 | 9.299 | 9.041 | 9.291 | 1,788,498 | +0.26(+2.93%) |
Feb 22, 2018 | 9.005 | 9.027 | 5,267,509 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.130 | 9.229 | 9.027 | 9.027 | 1,905,215 | -0.06(-0.65%) |
Feb 20, 2018 | 9.019 | 9.222 | 9.019 | 9.086 | 1,859,267 | +0.01(+0.16%) |
Feb 16, 2018 | 9.071 | 9.071 | 9.071 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.961 | 9.093 | 8.865 | 9.027 | 2,733,680 | +0.11(+1.22%) |
Feb 14, 2018 | 8.810 | 9.012 | 8.784 | 8.918 | 3,635,343 | +0.04(+0.49%) |
Feb 13, 2018 | 8.846 | 8.933 | 8.745 | 8.875 | 2,584,808 | -0.03(-0.33%) |
Feb 12, 2018 | 8.875 | 8.944 | 8.781 | 8.904 | 2,488,880 | +0.09(+0.99%) |
Feb 09, 2018 | 8.933 | 9.049 | 8.614 | 8.817 | 3,482,899 | -0.01(-0.16%) |
Feb 08, 2018 | 9.157 | 9.208 | 8.831 | 8.831 | 3,362,281 | -0.30(-3.33%) |
Feb 07, 2018 | 9.237 | 9.259 | 9.128 | 9.135 | 2,956,966 | -0.09(-1.02%) |
Feb 06, 2018 | 8.969 | 9.382 | 8.875 | 9.230 | 4,240,352 | -0.13(-1.39%) |
Feb 05, 2018 | 9.367 | 9.628 | 9.262 | 9.360 | 2,954,699 | -0.04(-0.46%) |
Feb 02, 2018 | 9.787 | 9.801 | 9.396 | 9.403 | 4,357,403 | -0.50(-5.04%) |
Feb 01, 2018 | 10.29 | 10.56 | 9.896 | 9.903 | 5,013,949 | -0.31(-3.05%) |
Jan 31, 2018 | 9.411 | 10.71 | 9.411 | 10.21 | 13,213,674 | +1.08(+11.81%) |
Jan 30, 2018 | 9.172 | 9.273 | 9.088 | 9.135 | 4,165,511 | -0.12(-1.33%) |
Jan 29, 2018 | 9.237 | 9.338 | 9.193 | 9.259 | 1,850,873 | -0.04(-0.47%) |
Jan 26, 2018 | 9.302 | 9.316 | 9.230 | 9.302 | 2,080,239 | +0.03(+0.31%) |
Jan 25, 2018 | 9.295 | 9.316 | 9.128 | 9.273 | 1,746,652 | -0.02(-0.23%) |
Jan 24, 2018 | 9.338 | 9.403 | 9.244 | 9.295 | 1,858,334 | -0.01(-0.16%) |
Jan 23, 2018 | 9.201 | 9.338 | 9.157 | 9.309 | 1,453,722 | +0.06(+0.63%) |
Jan 22, 2018 | 9.143 | 9.251 | 9.114 | 9.251 | 1,735,646 | +0.09(+0.95%) |
Jan 19, 2018 | 9.085 | 9.190 | 9.027 | 9.164 | 2,074,903 | +0.09(+1.04%) |
Jan 18, 2018 | 9.374 | 9.374 | 9.063 | 9.070 | 2,737,768 | -0.30(-3.24%) |
Jan 17, 2018 | 9.396 | 9.468 | 9.287 | 9.374 | 2,622,782 | +0.09(+0.94%) |
Jan 16, 2018 | 9.563 | 9.563 | 9.244 | 9.287 | 3,012,514 | -0.25(-2.66%) |
Jan 12, 2018 | 9.541 | 9.541 | 9.541 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.455 | 9.903 | 8.455 | 9.671 | 13,467,607 | +1.25(+14.88%) |
Jan 10, 2018 | 8.281 | 8.477 | 8.252 | 8.419 | 2,056,340 | +0.10(+1.22%) |
Jan 09, 2018 | 8.368 | 8.419 | 8.274 | 8.317 | 1,810,257 | -0.10(-1.20%) |
Jan 08, 2018 | 8.361 | 8.437 | 8.231 | 8.419 | 2,317,865 | +0.09(+1.04%) |
Jan 05, 2018 | 8.281 | 8.346 | 8.216 | 8.332 | 1,527,997 | +0.09(+1.05%) |
Jan 04, 2018 | 8.223 | 8.303 | 8.118 | 8.245 | 1,714,867 | +0.07(+0.80%) |
Jan 03, 2018 | 8.252 | 8.310 | 8.137 | 8.180 | 1,555,901 | -0.07(-0.88%) |
Jan 02, 2018 | 8.144 | 8.281 | 8.122 | 8.252 | 3,148,212 | +0.16(+1.97%) |
Dec 29, 2017 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.050 | 8.108 | 7.992 | 8.093 | 1,545,576 | +0.04(+0.54%) |
Dec 27, 2017 | 8.151 | 8.184 | 7.988 | 8.050 | 2,144,625 | -0.11(-1.33%) |
Dec 26, 2017 | 8.187 | 8.303 | 8.115 | 8.158 | 1,870,529 | -0.05(-0.62%) |
Dec 22, 2017 | 8.260 | 8.296 | 8.202 | 8.209 | 1,247,297 | -0.02(-0.26%) |
Dec 21, 2017 | 8.267 | 8.296 | 8.198 | 8.231 | 2,135,572 | -0.01(-0.09%) |
Dec 20, 2017 | 8.165 | 8.260 | 8.079 | 8.238 | 2,559,397 | +0.12(+1.43%) |
Dec 19, 2017 | 8.165 | 8.245 | 8.086 | 8.122 | 2,072,695 | -0.07(-0.88%) |
Dec 18, 2017 | 7.963 | 8.216 | 7.963 | 8.194 | 3,792,337 | +0.30(+3.76%) |
Dec 15, 2017 | 7.832 | 7.956 | 7.796 | 7.898 | 7,011,945 | +0.07(+0.83%) |
Dec 14, 2017 | 7.970 | 7.970 | 7.818 | 7.832 | 2,671,741 | -0.10(-1.28%) |
Dec 13, 2017 | 7.905 | 7.984 | 7.898 | 7.934 | 2,027,866 | +0.03(+0.37%) |
Dec 12, 2017 | 7.905 | 8.021 | 7.876 | 7.905 | 2,265,773 | +0.01(+0.09%) |
Dec 11, 2017 | 7.898 | 8.042 | 7.717 | 7.898 | 2,975,444 | +0.14(+1.77%) |
Dec 08, 2017 | 7.731 | 7.775 | 7.608 | 7.760 | 2,212,519 | +0.03(+0.37%) |
Dec 07, 2017 | 7.623 | 7.775 | 7.572 | 7.731 | 3,095,306 | +0.12(+1.52%) |
Dec 06, 2017 | 7.550 | 7.702 | 7.499 | 7.615 | 3,056,604 | +0.07(+0.96%) |
Dec 05, 2017 | 7.550 | 7.623 | 7.481 | 7.543 | 4,063,066 | +0.02(+0.29%) |
Dec 04, 2017 | 7.521 | 7.586 | 7.427 | 7.521 | 5,214,625 | +0.08(+1.07%) |