Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.600 | 9.630 | 9.060 | 9.080 | 746,876 | -0.46(-4.82%) |
Feb 27, 2018 | 9.510 | 9.980 | 9.500 | 9.540 | 1,322,399 | +0.17(+1.81%) |
Feb 26, 2018 | 8.900 | 9.380 | 8.830 | 9.370 | 1,170,564 | +0.49(+5.52%) |
Feb 23, 2018 | 8.850 | 9.220 | 8.620 | 8.880 | 3,219,367 | -0.25(-2.74%) |
Feb 22, 2018 | 9.130 | 4,102,950 | -1.38(-13.13%) | |||
Feb 21, 2018 | 10.52 | 10.84 | 10.41 | 10.51 | 1,517,858 | +0.03(+0.29%) |
Feb 20, 2018 | 10.22 | 10.56 | 10.11 | 10.48 | 1,195,964 | +0.25(+2.44%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.42(+4.28%) | |
Feb 15, 2018 | 9.250 | 9.990 | 9.250 | 9.810 | 2,184,328 | +0.72(+7.92%) |
Feb 14, 2018 | 8.580 | 9.170 | 8.580 | 9.090 | 970,584 | +0.40(+4.60%) |
Feb 13, 2018 | 8.680 | 8.750 | 8.600 | 8.690 | 569,587 | -0.04(-0.46%) |
Feb 12, 2018 | 8.800 | 8.952 | 8.580 | 8.730 | 907,715 | -0.07(-0.80%) |
Feb 09, 2018 | 8.850 | 8.965 | 8.520 | 8.800 | 1,675,178 | -0.01(-0.11%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.700 | 8.810 | 1,429,445 | -0.37(-4.03%) |
Feb 07, 2018 | 8.900 | 9.250 | 8.900 | 9.180 | 1,511,330 | +0.24(+2.68%) |
Feb 06, 2018 | 8.800 | 9.040 | 8.740 | 8.940 | 1,308,451 | -0.08(-0.89%) |
Feb 05, 2018 | 9.110 | 9.268 | 8.930 | 9.020 | 834,967 | -0.18(-1.96%) |
Feb 02, 2018 | 9.150 | 9.380 | 9.060 | 9.200 | 896,720 | -0.02(-0.22%) |
Feb 01, 2018 | 9.590 | 9.670 | 9.150 | 9.220 | 1,306,330 | -0.42(-4.36%) |
Jan 31, 2018 | 9.680 | 9.770 | 9.540 | 9.640 | 815,004 | -0.03(-0.31%) |
Jan 30, 2018 | 9.810 | 9.860 | 9.580 | 9.670 | 869,775 | -0.23(-2.32%) |
Jan 29, 2018 | 10.00 | 10.08 | 9.830 | 9.900 | 604,241 | -0.15(-1.49%) |
Jan 26, 2018 | 10.05 | 10.20 | 9.990 | 10.05 | 652,770 | +0.01(+0.10%) |
Jan 25, 2018 | 10.24 | 10.46 | 9.960 | 10.04 | 774,185 | -0.18(-1.76%) |
Jan 24, 2018 | 10.51 | 10.56 | 10.21 | 10.22 | 827,340 | -0.26(-2.48%) |
Jan 23, 2018 | 10.44 | 10.52 | 10.31 | 10.48 | 769,109 | +0.07(+0.67%) |
Jan 22, 2018 | 10.20 | 10.43 | 10.16 | 10.41 | 479,325 | +0.18(+1.76%) |
Jan 19, 2018 | 10.11 | 10.28 | 9.960 | 10.23 | 507,139 | +0.10(+0.99%) |
Jan 18, 2018 | 10.17 | 10.31 | 10.06 | 10.13 | 472,941 | -0.06(-0.59%) |
Jan 17, 2018 | 10.10 | 10.28 | 9.850 | 10.19 | 862,211 | +0.10(+0.99%) |
Jan 16, 2018 | 10.35 | 10.46 | 10.02 | 10.09 | 963,417 | -0.26(-2.51%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.10(-0.96%) | |
Jan 11, 2018 | 10.56 | 10.75 | 10.31 | 10.45 | 1,280,925 | -0.11(-1.04%) |
Jan 10, 2018 | 10.51 | 10.56 | 677,039 | -0.35(-3.21%) | ||
Jan 09, 2018 | 10.96 | 11.22 | 10.82 | 10.91 | 554,677 | -0.07(-0.64%) |
Jan 08, 2018 | 11.13 | 11.36 | 10.90 | 10.98 | 689,285 | -0.17(-1.52%) |
Jan 05, 2018 | 11.15 | 11.36 | 11.05 | 11.15 | 624,455 | +0.00(+0.00%) |
Jan 04, 2018 | 11.38 | 11.41 | 11.13 | 11.15 | 623,579 | -0.15(-1.33%) |
Jan 03, 2018 | 11.45 | 11.63 | 11.23 | 11.30 | 864,280 | -0.06(-0.53%) |
Jan 02, 2018 | 11.35 | 11.41 | 11.15 | 11.36 | 646,631 | +0.08(+0.71%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.16(-1.40%) | |
Dec 28, 2017 | 11.55 | 11.60 | 11.23 | 11.44 | 578,392 | -0.12(-1.04%) |
Dec 27, 2017 | 11.43 | 11.75 | 11.41 | 11.56 | 1,930,438 | +0.11(+0.96%) |
Dec 26, 2017 | 11.03 | 11.55 | 11.02 | 11.45 | 579,220 | +0.40(+3.62%) |
Dec 22, 2017 | 11.14 | 11.16 | 10.97 | 11.05 | 296,753 | -0.13(-1.16%) |
Dec 21, 2017 | 11.29 | 11.29 | 11.13 | 11.18 | 653,603 | -0.05(-0.45%) |
Dec 20, 2017 | 11.20 | 11.26 | 10.97 | 11.23 | 1,123,133 | +0.08(+0.72%) |
Dec 19, 2017 | 11.18 | 11.19 | 10.94 | 11.15 | 896,958 | -0.04(-0.36%) |
Dec 18, 2017 | 10.81 | 11.21 | 10.79 | 11.19 | 1,240,499 | +0.43(+4.00%) |
Dec 15, 2017 | 10.73 | 10.80 | 10.44 | 10.76 | 1,200,727 | +0.08(+0.75%) |
Dec 14, 2017 | 10.39 | 10.85 | 10.38 | 10.68 | 1,466,884 | +0.29(+2.79%) |
Dec 13, 2017 | 10.56 | 10.68 | 10.30 | 10.39 | 939,715 | -0.22(-2.07%) |
Dec 12, 2017 | 10.76 | 10.86 | 10.58 | 10.61 | 495,675 | -0.16(-1.49%) |
Dec 11, 2017 | 10.84 | 10.90 | 10.54 | 10.77 | 921,116 | -0.19(-1.73%) |
Dec 08, 2017 | 10.73 | 10.96 | 10.63 | 10.96 | 600,022 | +0.33(+3.10%) |
Dec 07, 2017 | 10.61 | 10.88 | 10.52 | 10.63 | 678,815 | -0.01(-0.09%) |
Dec 06, 2017 | 11.16 | 11.23 | 10.61 | 10.64 | 1,117,139 | -0.51(-4.57%) |
Dec 05, 2017 | 10.95 | 11.20 | 10.89 | 11.15 | 1,004,816 | +0.14(+1.27%) |
Dec 04, 2017 | 11.41 | 11.41 | 10.80 | 11.01 | 1,088,103 | -0.22(-1.96%) |