Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.920 | 8.920 | 8.260 | 8.310 | 538,327 | -0.59(-6.63%) |
Feb 27, 2018 | 8.420 | 9.050 | 8.360 | 8.900 | 615,855 | +0.43(+5.08%) |
Feb 26, 2018 | 8.320 | 8.620 | 8.290 | 8.470 | 501,638 | +0.16(+1.93%) |
Feb 23, 2018 | 8.280 | 8.370 | 8.080 | 8.310 | 322,948 | +0.05(+0.61%) |
Feb 22, 2018 | 8.360 | 8.450 | 8.190 | 8.260 | 437,898 | -0.11(-1.31%) |
Feb 21, 2018 | 8.260 | 8.500 | 8.260 | 8.370 | 537,925 | +0.13(+1.58%) |
Feb 20, 2018 | 8.320 | 8.520 | 8.160 | 8.240 | 429,981 | -0.17(-2.02%) |
Feb 16, 2018 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.240 | 8.640 | 8.210 | 8.380 | 451,307 | +0.21(+2.57%) |
Feb 14, 2018 | 7.690 | 8.205 | 7.600 | 8.170 | 578,214 | +0.42(+5.42%) |
Feb 13, 2018 | 7.760 | 7.780 | 7.610 | 7.750 | 233,500 | -0.02(-0.26%) |
Feb 12, 2018 | 7.970 | 8.060 | 7.750 | 7.770 | 362,049 | -0.11(-1.40%) |
Feb 09, 2018 | 8.260 | 8.348 | 7.730 | 7.880 | 754,347 | -0.29(-3.55%) |
Feb 08, 2018 | 8.440 | 8.640 | 8.220 | 8.170 | 526,030 | -0.01(-0.12%) |
Feb 07, 2018 | 7.540 | 8.280 | 7.430 | 8.180 | 595,130 | +0.65(+8.70%) |
Feb 06, 2018 | 7.790 | 7.990 | 7.510 | 7.525 | 895,774 | -0.49(-6.17%) |
Feb 05, 2018 | 8.610 | 8.650 | 8.020 | 8.020 | 561,372 | -0.63(-7.28%) |
Feb 02, 2018 | 9.020 | 9.040 | 8.630 | 8.650 | 554,139 | -0.37(-4.10%) |
Feb 01, 2018 | 8.920 | 9.040 | 8.779 | 9.020 | 305,334 | +0.09(+1.01%) |
Jan 31, 2018 | 9.290 | 9.340 | 8.900 | 8.930 | 564,945 | -0.36(-3.88%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.100 | 9.290 | 489,076 | -0.39(-4.03%) |
Jan 29, 2018 | 9.470 | 9.700 | 9.370 | 9.680 | 489,579 | +0.23(+2.43%) |
Jan 26, 2018 | 9.230 | 9.470 | 9.110 | 9.450 | 317,629 | +0.22(+2.38%) |
Jan 25, 2018 | 9.160 | 9.470 | 9.062 | 9.230 | 375,078 | +0.07(+0.76%) |
Jan 24, 2018 | 9.000 | 9.270 | 8.900 | 9.160 | 307,960 | +0.12(+1.33%) |
Jan 23, 2018 | 9.020 | 9.090 | 8.760 | 9.040 | 461,627 | -0.01(-0.11%) |
Jan 22, 2018 | 8.850 | 9.070 | 8.785 | 9.050 | 455,968 | +0.22(+2.49%) |
Jan 19, 2018 | 8.620 | 8.840 | 8.500 | 8.830 | 412,801 | +0.21(+2.44%) |
Jan 18, 2018 | 8.700 | 9.050 | 8.550 | 8.620 | 939,681 | -0.08(-0.92%) |
Jan 17, 2018 | 9.220 | 9.250 | 8.660 | 8.700 | 1,121,834 | -0.52(-5.64%) |
Jan 16, 2018 | 9.700 | 9.700 | 9.390 | 9.220 | 1,250,421 | -0.38(-3.96%) |
Jan 12, 2018 | 9.600 | 9.600 | 9.600 | 0 | -0.52(-5.14%) | |
Jan 11, 2018 | 9.750 | 10.59 | 9.490 | 10.12 | 1,943,089 | +0.50(+5.20%) |
Jan 10, 2018 | 9.130 | 9.710 | 9.020 | 9.620 | 902,764 | +0.49(+5.37%) |
Jan 09, 2018 | 8.980 | 9.150 | 8.630 | 9.130 | 1,390,089 | +0.14(+1.56%) |
Jan 08, 2018 | 9.510 | 9.640 | 8.700 | 8.990 | 1,392,589 | -0.48(-5.07%) |
Jan 05, 2018 | 9.830 | 10.18 | 9.150 | 9.470 | 1,496,215 | +0.05(+0.53%) |
Jan 04, 2018 | 9.460 | 9.670 | 9.310 | 9.420 | 344,107 | -0.02(-0.21%) |
Jan 03, 2018 | 9.430 | 9.530 | 9.180 | 9.440 | 787,872 | +0.01(+0.11%) |
Jan 02, 2018 | 9.270 | 9.560 | 9.170 | 9.430 | 474,927 | +0.17(+1.84%) |
Dec 29, 2017 | 9.260 | 9.260 | 9.260 | 0 | -0.19(-2.01%) | |
Dec 28, 2017 | 9.540 | 9.660 | 9.350 | 9.450 | 339,987 | -0.12(-1.25%) |
Dec 27, 2017 | 9.600 | 9.730 | 9.410 | 9.570 | 360,199 | -0.03(-0.31%) |
Dec 26, 2017 | 9.150 | 9.675 | 9.100 | 9.600 | 627,156 | +0.42(+4.58%) |
Dec 22, 2017 | 9.230 | 9.500 | 9.040 | 9.180 | 353,829 | -0.03(-0.33%) |
Dec 21, 2017 | 9.210 | 9.400 | 9.050 | 9.210 | 364,127 | +0.05(+0.55%) |
Dec 20, 2017 | 9.010 | 9.470 | 9.000 | 9.160 | 579,275 | +0.15(+1.66%) |
Dec 19, 2017 | 8.800 | 9.260 | 8.800 | 9.010 | 685,076 | +0.19(+2.15%) |
Dec 18, 2017 | 8.680 | 8.900 | 8.620 | 8.820 | 513,173 | +0.25(+2.92%) |
Dec 15, 2017 | 8.520 | 8.630 | 8.310 | 8.570 | 549,419 | +0.07(+0.82%) |
Dec 14, 2017 | 8.890 | 8.980 | 8.240 | 8.500 | 741,062 | -0.37(-4.17%) |
Dec 13, 2017 | 8.630 | 8.930 | 8.610 | 8.870 | 494,613 | +0.23(+2.66%) |
Dec 12, 2017 | 8.600 | 9.150 | 8.600 | 8.640 | 320,698 | +0.08(+0.93%) |
Dec 11, 2017 | 8.770 | 8.910 | 8.530 | 8.560 | 456,744 | -0.21(-2.39%) |
Dec 08, 2017 | 8.880 | 9.100 | 8.650 | 8.770 | 388,598 | -0.05(-0.57%) |
Dec 07, 2017 | 8.740 | 9.100 | 8.740 | 8.820 | 435,427 | +0.05(+0.57%) |
Dec 06, 2017 | 8.510 | 8.840 | 8.310 | 8.770 | 844,890 | -0.02(-0.23%) |
Dec 05, 2017 | 9.290 | 9.470 | 8.770 | 8.790 | 809,247 | -0.53(-5.69%) |
Dec 04, 2017 | 10.13 | 10.18 | 8.930 | 9.320 | 1,323,588 | -0.58(-5.86%) |