Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.080 | 9.130 | 7.850 | 7.880 | 18,915,944 | -0.72(-8.37%) |
Feb 27, 2018 | 8.820 | 8.965 | 8.570 | 8.600 | 9,711,839 | -0.27(-3.04%) |
Feb 26, 2018 | 8.870 | 8.980 | 8.775 | 8.870 | 7,516,342 | +0.07(+0.80%) |
Feb 23, 2018 | 8.460 | 8.820 | 8.409 | 8.800 | 9,633,823 | +0.43(+5.14%) |
Feb 22, 2018 | 8.370 | 10,844,776 | +0.59(+7.58%) | |||
Feb 21, 2018 | 7.950 | 8.025 | 7.780 | 7.780 | 5,606,817 | -0.19(-2.38%) |
Feb 20, 2018 | 7.970 | 8.165 | 7.920 | 7.970 | 5,619,729 | +0.04(+0.50%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.01(+0.13%) | |
Feb 15, 2018 | 8.080 | 8.115 | 7.670 | 7.920 | 12,539,696 | -0.15(-1.86%) |
Feb 14, 2018 | 7.590 | 8.110 | 7.560 | 8.070 | 9,085,889 | +0.35(+4.53%) |
Feb 13, 2018 | 7.790 | 7.880 | 7.660 | 7.720 | 7,356,411 | -0.15(-1.91%) |
Feb 12, 2018 | 7.880 | 8.040 | 7.790 | 7.870 | 8,397,252 | +0.11(+1.42%) |
Feb 09, 2018 | 7.820 | 7.860 | 7.310 | 7.760 | 12,084,244 | +0.04(+0.52%) |
Feb 08, 2018 | 8.010 | 8.180 | 7.810 | 7.720 | 10,454,767 | -0.18(-2.28%) |
Feb 07, 2018 | 8.350 | 8.460 | 7.900 | 7.900 | 11,135,091 | -0.48(-5.73%) |
Feb 06, 2018 | 8.010 | 8.430 | 8.000 | 8.380 | 10,543,700 | +0.13(+1.58%) |
Feb 05, 2018 | 8.100 | 8.390 | 8.015 | 8.250 | 10,488,858 | -0.08(-0.96%) |
Feb 02, 2018 | 8.730 | 8.770 | 8.310 | 8.330 | 12,698,692 | -0.57(-6.40%) |
Feb 01, 2018 | 8.870 | 9.080 | 8.760 | 8.900 | 9,700,156 | +0.24(+2.77%) |
Jan 31, 2018 | 8.420 | 8.720 | 8.390 | 8.660 | 10,332,651 | +0.25(+2.97%) |
Jan 30, 2018 | 8.750 | 8.770 | 8.380 | 8.410 | 13,688,552 | -0.52(-5.82%) |
Jan 29, 2018 | 8.940 | 9.130 | 8.820 | 8.930 | 7,697,188 | -0.10(-1.11%) |
Jan 26, 2018 | 9.060 | 9.140 | 8.880 | 9.030 | 5,680,728 | +0.01(+0.11%) |
Jan 25, 2018 | 9.330 | 9.390 | 8.930 | 9.020 | 8,701,531 | -0.25(-2.70%) |
Jan 24, 2018 | 9.230 | 9.380 | 9.070 | 9.270 | 8,882,071 | +0.06(+0.65%) |
Jan 23, 2018 | 9.230 | 9.290 | 9.000 | 9.210 | 10,109,782 | +0.06(+0.66%) |
Jan 22, 2018 | 8.900 | 9.225 | 8.880 | 9.150 | 9,468,315 | +0.31(+3.51%) |
Jan 19, 2018 | 8.740 | 8.910 | 8.705 | 8.840 | 6,002,352 | -0.05(-0.56%) |
Jan 18, 2018 | 8.990 | 9.100 | 8.840 | 8.890 | 6,701,137 | -0.10(-1.11%) |
Jan 17, 2018 | 9.010 | 9.110 | 8.800 | 8.990 | 6,981,959 | -0.02(-0.22%) |
Jan 16, 2018 | 9.270 | 9.400 | 9.010 | 9.010 | 8,288,793 | -0.26(-2.80%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.07(-0.75%) | |
Jan 11, 2018 | 8.920 | 9.630 | 8.870 | 9.340 | 16,553,812 | +0.53(+6.02%) |
Jan 10, 2018 | 8.810 | 6,799,533 | +0.11(+1.26%) | |||
Jan 09, 2018 | 8.720 | 8.810 | 8.580 | 8.700 | 7,068,608 | +0.04(+0.46%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.470 | 8.660 | 6,348,091 | -0.05(-0.57%) |
Jan 05, 2018 | 8.660 | 8.770 | 8.580 | 8.710 | 7,294,235 | -0.10(-1.14%) |
Jan 04, 2018 | 8.860 | 8.915 | 8.700 | 8.810 | 11,659,891 | +0.01(+0.11%) |
Jan 03, 2018 | 8.610 | 8.840 | 8.610 | 8.800 | 11,274,764 | +0.23(+2.68%) |
Jan 02, 2018 | 8.530 | 8.570 | 8.390 | 8.570 | 7,460,274 | +0.16(+1.90%) |
Dec 29, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.05(+0.60%) | |
Dec 28, 2017 | 8.330 | 8.440 | 8.280 | 8.360 | 6,425,111 | +0.04(+0.48%) |
Dec 27, 2017 | 8.340 | 8.465 | 8.264 | 8.320 | 8,017,113 | -0.06(-0.72%) |
Dec 26, 2017 | 8.110 | 8.450 | 8.050 | 8.380 | 9,319,496 | +0.32(+3.97%) |
Dec 22, 2017 | 8.160 | 8.210 | 8.060 | 8.060 | 10,774,446 | -0.12(-1.47%) |
Dec 21, 2017 | 7.920 | 8.290 | 7.855 | 8.180 | 13,935,223 | +0.22(+2.76%) |
Dec 20, 2017 | 8.000 | 8.010 | 7.785 | 7.960 | 13,471,426 | +0.09(+1.14%) |
Dec 19, 2017 | 8.040 | 8.160 | 7.870 | 7.870 | 13,142,552 | -0.10(-1.25%) |
Dec 18, 2017 | 7.910 | 8.045 | 7.740 | 7.970 | 12,268,078 | +0.13(+1.66%) |
Dec 15, 2017 | 8.020 | 8.040 | 7.740 | 7.840 | 18,452,314 | -0.17(-2.12%) |
Dec 14, 2017 | 8.000 | 8.350 | 7.860 | 8.010 | 19,913,460 | -0.09(-1.11%) |
Dec 13, 2017 | 8.320 | 8.380 | 7.600 | 8.100 | 45,949,676 | -0.23(-2.76%) |
Dec 12, 2017 | 8.880 | 9.170 | 8.300 | 8.330 | 87,715,360 | -1.73(-17.20%) |
Dec 11, 2017 | 10.10 | 10.25 | 10.00 | 10.06 | 5,261,715 | +0.00(+0.00%) |
Dec 08, 2017 | 9.930 | 10.09 | 9.780 | 10.06 | 5,635,594 | +0.00(+0.00%) |
Dec 07, 2017 | 9.750 | 9.920 | 9.560 | 5,407,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.890 | 9.920 | 9.580 | 9.700 | 7,030,381 | -0.35(-3.48%) |
Dec 05, 2017 | 10.23 | 10.32 | 10.02 | 10.05 | 6,021,869 | -0.25(-2.43%) |
Dec 04, 2017 | 10.41 | 10.70 | 10.23 | 10.30 | 7,315,971 | -0.16(-1.53%) |