Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.700 | 7.740 | 7.560 | 7.590 | 135,210 | -0.05(-0.65%) |
Feb 27, 2018 | 7.850 | 8.090 | 7.600 | 7.640 | 183,203 | -0.19(-2.43%) |
Feb 26, 2018 | 7.770 | 7.925 | 7.520 | 7.830 | 162,265 | +0.14(+1.82%) |
Feb 23, 2018 | 7.680 | 7.750 | 7.530 | 7.690 | 153,549 | +0.09(+1.18%) |
Feb 22, 2018 | 7.780 | 7.800 | 7.330 | 7.600 | 217,152 | -0.16(-2.06%) |
Feb 21, 2018 | 8.150 | 8.230 | 7.750 | 7.760 | 181,644 | -0.38(-4.67%) |
Feb 20, 2018 | 7.920 | 8.316 | 7.870 | 8.140 | 236,788 | +0.21(+2.65%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.34(-4.11%) | |
Feb 15, 2018 | 8.210 | 8.370 | 8.080 | 8.270 | 174,421 | +0.10(+1.22%) |
Feb 14, 2018 | 8.010 | 8.300 | 7.850 | 8.170 | 191,823 | +0.05(+0.62%) |
Feb 13, 2018 | 8.350 | 8.430 | 8.040 | 8.120 | 313,952 | -0.31(-3.68%) |
Feb 12, 2018 | 8.560 | 9.000 | 8.210 | 8.430 | 219,466 | -0.06(-0.71%) |
Feb 09, 2018 | 8.070 | 8.600 | 7.810 | 8.490 | 473,540 | -0.12(-1.39%) |
Feb 08, 2018 | 8.950 | 9.320 | 8.540 | 8.610 | 237,716 | -0.28(-3.15%) |
Feb 07, 2018 | 8.980 | 9.110 | 8.800 | 8.890 | 142,567 | -0.09(-1.00%) |
Feb 06, 2018 | 8.570 | 9.230 | 8.570 | 8.980 | 174,839 | +0.12(+1.35%) |
Feb 05, 2018 | 9.370 | 9.500 | 8.660 | 8.860 | 188,698 | -0.67(-7.03%) |
Feb 02, 2018 | 9.950 | 10.06 | 9.130 | 9.530 | 267,408 | -0.46(-4.60%) |
Feb 01, 2018 | 9.910 | 10.18 | 9.840 | 9.990 | 114,545 | -0.04(-0.40%) |
Jan 31, 2018 | 10.24 | 10.46 | 9.940 | 10.03 | 112,935 | -0.12(-1.18%) |
Jan 30, 2018 | 10.23 | 10.65 | 10.18 | 10.15 | 123,229 | -0.22(-2.12%) |
Jan 29, 2018 | 10.54 | 10.68 | 10.19 | 10.37 | 170,859 | -0.23(-2.17%) |
Jan 26, 2018 | 10.60 | 10.98 | 10.51 | 10.60 | 123,278 | +0.11(+1.05%) |
Jan 25, 2018 | 11.10 | 11.22 | 10.44 | 10.49 | 180,327 | -0.48(-4.38%) |
Jan 24, 2018 | 11.34 | 11.35 | 10.65 | 10.97 | 258,594 | -0.38(-3.35%) |
Jan 23, 2018 | 11.05 | 11.44 | 11.05 | 11.35 | 224,413 | +0.36(+3.28%) |
Jan 22, 2018 | 11.30 | 11.53 | 10.91 | 10.99 | 425,867 | -0.29(-2.57%) |
Jan 19, 2018 | 11.39 | 11.52 | 11.23 | 11.28 | 185,247 | -0.09(-0.79%) |
Jan 18, 2018 | 11.00 | 11.48 | 10.72 | 11.37 | 374,322 | +0.42(+3.84%) |
Jan 17, 2018 | 10.56 | 11.23 | 10.37 | 10.95 | 274,303 | +0.45(+4.29%) |
Jan 16, 2018 | 10.80 | 10.95 | 10.29 | 10.50 | 245,743 | -0.20(-1.87%) |
Jan 12, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.80 | 10.96 | 10.65 | 10.83 | 142,377 | +0.05(+0.46%) |
Jan 10, 2018 | 10.62 | 10.84 | 10.41 | 10.78 | 135,668 | +0.15(+1.41%) |
Jan 09, 2018 | 11.10 | 11.19 | 10.42 | 10.63 | 174,332 | -0.28(-2.57%) |
Jan 08, 2018 | 11.07 | 11.33 | 10.88 | 10.91 | 234,854 | -0.07(-0.64%) |
Jan 05, 2018 | 10.36 | 11.20 | 10.34 | 10.98 | 537,347 | +0.67(+6.50%) |
Jan 04, 2018 | 10.42 | 10.60 | 10.16 | 10.31 | 89,607 | -0.15(-1.43%) |
Jan 03, 2018 | 10.62 | 10.76 | 10.35 | 10.46 | 145,618 | -0.15(-1.41%) |
Jan 02, 2018 | 10.18 | 10.69 | 10.05 | 10.61 | 213,199 | +0.54(+5.36%) |
Dec 29, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.08(-0.79%) | |
Dec 28, 2017 | 9.910 | 10.37 | 9.840 | 10.15 | 225,360 | +0.31(+3.15%) |
Dec 27, 2017 | 10.04 | 10.15 | 9.680 | 9.840 | 209,309 | -0.23(-2.28%) |
Dec 26, 2017 | 10.04 | 10.24 | 9.900 | 10.07 | 272,671 | -0.09(-0.89%) |
Dec 22, 2017 | 10.47 | 10.47 | 9.550 | 10.16 | 323,564 | -0.27(-2.59%) |
Dec 21, 2017 | 10.56 | 10.71 | 10.39 | 10.43 | 137,810 | -0.12(-1.14%) |
Dec 20, 2017 | 10.75 | 10.80 | 10.32 | 10.55 | 188,086 | -0.08(-0.75%) |
Dec 19, 2017 | 10.32 | 10.75 | 10.26 | 10.63 | 170,150 | +0.31(+3.00%) |
Dec 18, 2017 | 10.45 | 10.58 | 10.28 | 10.32 | 240,420 | -0.09(-0.86%) |
Dec 15, 2017 | 10.35 | 10.65 | 10.24 | 10.41 | 179,760 | +0.07(+0.68%) |
Dec 14, 2017 | 10.19 | 10.73 | 10.19 | 10.34 | 207,760 | +0.15(+1.47%) |
Dec 13, 2017 | 9.980 | 10.19 | 9.850 | 10.19 | 301,277 | +0.25(+2.52%) |
Dec 12, 2017 | 10.05 | 10.24 | 9.900 | 9.940 | 178,583 | -0.07(-0.70%) |
Dec 11, 2017 | 9.780 | 10.20 | 9.705 | 10.01 | 564,500 | +0.16(+1.62%) |
Dec 08, 2017 | 10.11 | 10.23 | 9.700 | 9.850 | 291,349 | -0.15(-1.50%) |
Dec 07, 2017 | 9.850 | 10.16 | 9.790 | 10.00 | 287,685 | +0.11(+1.11%) |
Dec 06, 2017 | 9.740 | 10.10 | 9.660 | 9.890 | 150,715 | +0.04(+0.41%) |
Dec 05, 2017 | 9.450 | 10.26 | 9.400 | 9.850 | 257,261 | +0.40(+4.23%) |
Dec 04, 2017 | 10.10 | 10.39 | 9.400 | 9.450 | 426,501 | -0.48(-4.83%) |