Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.10 | 13.20 | 12.50 | 12.76 | 375,046 | -0.30(-2.30%) |
Feb 27, 2018 | 13.70 | 13.92 | 12.87 | 13.06 | 603,955 | -0.66(-4.81%) |
Feb 26, 2018 | 12.64 | 13.88 | 12.47 | 13.72 | 958,017 | +1.23(+9.85%) |
Feb 23, 2018 | 12.07 | 12.53 | 11.80 | 12.49 | 721,927 | +0.54(+4.52%) |
Feb 22, 2018 | 11.51 | 12.14 | 11.39 | 11.95 | 631,249 | +0.45(+3.91%) |
Feb 21, 2018 | 11.59 | 12.32 | 11.39 | 11.50 | 453,685 | -0.32(-2.71%) |
Feb 20, 2018 | 10.68 | 12.01 | 10.59 | 11.82 | 905,968 | +1.19(+11.19%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.57(+5.67%) | |
Feb 15, 2018 | 9.660 | 10.14 | 9.350 | 10.06 | 375,806 | +0.46(+4.79%) |
Feb 14, 2018 | 9.350 | 9.840 | 9.250 | 9.600 | 239,566 | +0.16(+1.69%) |
Feb 13, 2018 | 9.290 | 9.535 | 9.050 | 9.440 | 128,972 | +0.11(+1.18%) |
Feb 12, 2018 | 9.360 | 9.630 | 9.130 | 9.330 | 167,619 | +0.02(+0.21%) |
Feb 09, 2018 | 9.560 | 9.730 | 8.720 | 9.310 | 287,449 | -0.25(-2.62%) |
Feb 08, 2018 | 9.790 | 9.970 | 9.331 | 9.560 | 259,752 | -0.19(-1.95%) |
Feb 07, 2018 | 9.640 | 9.810 | 9.348 | 9.750 | 172,497 | +0.14(+1.46%) |
Feb 06, 2018 | 8.750 | 9.650 | 8.738 | 9.610 | 306,256 | +0.61(+6.78%) |
Feb 05, 2018 | 9.400 | 9.490 | 9.020 | 9.000 | 318,696 | -0.09(-0.99%) |
Feb 02, 2018 | 9.680 | 9.710 | 9.050 | 9.090 | 147,636 | -0.70(-7.15%) |
Feb 01, 2018 | 9.490 | 10.02 | 9.400 | 9.790 | 266,734 | +0.20(+2.09%) |
Jan 31, 2018 | 9.680 | 9.720 | 8.800 | 9.590 | 370,993 | -0.03(-0.31%) |
Jan 30, 2018 | 9.770 | 10.05 | 9.550 | 9.620 | 264,141 | -0.26(-2.63%) |
Jan 29, 2018 | 10.08 | 10.22 | 9.608 | 9.880 | 280,996 | -0.21(-2.08%) |
Jan 26, 2018 | 10.74 | 10.79 | 10.02 | 10.09 | 400,392 | -0.70(-6.49%) |
Jan 25, 2018 | 10.83 | 11.09 | 10.59 | 10.79 | 630,617 | -0.08(-0.74%) |
Jan 24, 2018 | 11.00 | 11.15 | 10.05 | 10.87 | 706,014 | -0.07(-0.64%) |
Jan 23, 2018 | 9.750 | 11.19 | 9.750 | 10.94 | 1,892,412 | +1.37(+14.32%) |
Jan 22, 2018 | 8.800 | 9.690 | 8.800 | 9.570 | 599,787 | +0.74(+8.38%) |
Jan 19, 2018 | 8.920 | 9.000 | 8.590 | 8.830 | 162,162 | -0.14(-1.56%) |
Jan 18, 2018 | 9.500 | 9.830 | 8.940 | 8.970 | 386,878 | -0.37(-3.91%) |
Jan 17, 2018 | 8.760 | 9.539 | 8.670 | 9.335 | 928,758 | +0.69(+7.92%) |
Jan 16, 2018 | 8.970 | 9.242 | 8.350 | 8.650 | 311,784 | +0.23(+2.73%) |
Jan 12, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 8.490 | 8.610 | 8.380 | 8.430 | 154,780 | -0.06(-0.71%) |
Jan 10, 2018 | 8.520 | 8.550 | 8.250 | 8.490 | 138,971 | -0.03(-0.35%) |
Jan 09, 2018 | 8.470 | 8.570 | 8.160 | 8.520 | 209,307 | +0.05(+0.59%) |
Jan 08, 2018 | 8.790 | 8.790 | 8.160 | 8.470 | 279,636 | -0.29(-3.31%) |
Jan 05, 2018 | 9.280 | 9.480 | 8.670 | 8.760 | 702,644 | -0.54(-5.81%) |
Jan 04, 2018 | 9.300 | 9.370 | 8.920 | 9.300 | 284,019 | -0.01(-0.11%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.080 | 9.310 | 241,731 | -0.05(-0.53%) |
Jan 02, 2018 | 9.000 | 9.670 | 9.000 | 9.360 | 481,135 | +0.33(+3.65%) |
Dec 29, 2017 | 9.030 | 9.030 | 9.030 | 0 | -0.46(-4.85%) | |
Dec 28, 2017 | 9.280 | 9.570 | 8.644 | 9.490 | 412,062 | +0.25(+2.71%) |
Dec 27, 2017 | 8.700 | 9.500 | 8.680 | 9.240 | 583,651 | +0.54(+6.21%) |
Dec 26, 2017 | 8.400 | 8.770 | 8.216 | 8.700 | 167,863 | +0.33(+3.94%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.230 | 8.370 | 368,957 | -0.26(-3.01%) |
Dec 21, 2017 | 8.030 | 8.930 | 7.838 | 8.630 | 492,548 | +0.65(+8.15%) |
Dec 20, 2017 | 7.390 | 8.163 | 7.390 | 7.980 | 290,128 | +0.63(+8.57%) |
Dec 19, 2017 | 7.200 | 7.430 | 6.800 | 7.350 | 145,657 | +0.17(+2.37%) |
Dec 18, 2017 | 7.590 | 7.650 | 7.030 | 7.180 | 191,663 | -0.42(-5.46%) |
Dec 15, 2017 | 7.300 | 7.829 | 7.220 | 7.595 | 358,783 | +0.29(+3.90%) |
Dec 14, 2017 | 7.150 | 7.700 | 7.030 | 7.310 | 1,057,045 | -0.53(-6.76%) |
Dec 13, 2017 | 7.500 | 7.980 | 7.500 | 7.840 | 176,747 | +0.34(+4.53%) |
Dec 12, 2017 | 7.750 | 7.850 | 7.350 | 7.500 | 121,846 | -0.20(-2.60%) |
Dec 11, 2017 | 7.550 | 7.800 | 7.550 | 7.700 | 100,552 | +0.14(+1.85%) |
Dec 08, 2017 | 7.650 | 7.939 | 7.383 | 7.560 | 170,217 | -0.08(-1.05%) |
Dec 07, 2017 | 8.080 | 8.190 | 7.610 | 7.640 | 302,329 | -0.30(-3.78%) |
Dec 06, 2017 | 8.030 | 8.350 | 7.630 | 7.940 | 182,228 | -0.09(-1.12%) |
Dec 05, 2017 | 8.120 | 8.496 | 8.030 | 8.030 | 144,709 | -0.02(-0.25%) |
Dec 04, 2017 | 8.550 | 8.700 | 8.010 | 8.050 | 88,841 | -0.49(-5.74%) |