Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.060 | 8.090 | 8.000 | 8.040 | 911,224 | +0.03(+0.37%) |
Feb 27, 2018 | 8.030 | 8.130 | 8.000 | 8.010 | 483,924 | -0.03(-0.37%) |
Feb 26, 2018 | 8.050 | 8.100 | 8.020 | 8.040 | 426,006 | -0.03(-0.37%) |
Feb 23, 2018 | 8.090 | 8.170 | 8.070 | 8.070 | 325,840 | -0.01(-0.12%) |
Feb 22, 2018 | 8.080 | 474,257 | -0.06(-0.74%) | |||
Feb 21, 2018 | 8.150 | 8.175 | 8.050 | 8.140 | 399,532 | +0.03(+0.37%) |
Feb 20, 2018 | 8.220 | 8.090 | 8.110 | 299,394 | -0.08(-0.98%) | |
Feb 16, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.17(+2.12%) | |
Feb 15, 2018 | 8.100 | 8.140 | 8.015 | 8.020 | 492,389 | -0.16(-1.96%) |
Feb 14, 2018 | 8.060 | 8.190 | 8.030 | 8.180 | 470,358 | +0.16(+2.00%) |
Feb 13, 2018 | 8.000 | 8.020 | 808,922 | -0.45(-5.31%) | ||
Feb 12, 2018 | 8.300 | 8.490 | 8.290 | 8.470 | 544,294 | +0.30(+3.67%) |
Feb 09, 2018 | 8.360 | 8.380 | 8.050 | 8.170 | 722,564 | -0.21(-2.51%) |
Feb 08, 2018 | 8.370 | 8.590 | 8.300 | 8.380 | 812,838 | +0.01(+0.12%) |
Feb 07, 2018 | 8.260 | 8.400 | 8.220 | 8.370 | 912,029 | +0.17(+2.07%) |
Feb 06, 2018 | 8.160 | 8.250 | 8.040 | 8.200 | 658,679 | -0.06(-0.73%) |
Feb 05, 2018 | 8.250 | 8.390 | 8.230 | 8.260 | 397,074 | -0.02(-0.24%) |
Feb 02, 2018 | 8.490 | 8.490 | 8.230 | 8.280 | 531,472 | -0.18(-2.13%) |
Feb 01, 2018 | 8.430 | 8.550 | 8.370 | 8.460 | 688,604 | +0.02(+0.24%) |
Jan 31, 2018 | 8.660 | 8.690 | 8.410 | 8.440 | 2,907,067 | -0.22(-2.54%) |
Jan 30, 2018 | 8.700 | 8.710 | 8.640 | 8.660 | 598,803 | -0.03(-0.35%) |
Jan 29, 2018 | 8.950 | 8.970 | 8.680 | 8.690 | 541,315 | -0.23(-2.58%) |
Jan 26, 2018 | 9.000 | 9.030 | 8.800 | 8.920 | 1,012,899 | -0.03(-0.34%) |
Jan 25, 2018 | 8.930 | 9.060 | 8.770 | 8.950 | 1,722,243 | +0.25(+2.87%) |
Jan 24, 2018 | 8.390 | 8.760 | 8.380 | 8.700 | 1,053,777 | +0.35(+4.19%) |
Jan 23, 2018 | 8.260 | 8.360 | 8.150 | 8.350 | 561,049 | +0.10(+1.21%) |
Jan 22, 2018 | 8.340 | 8.370 | 8.160 | 8.250 | 825,990 | -0.03(-0.36%) |
Jan 19, 2018 | 8.160 | 8.390 | 7.960 | 8.280 | 1,161,095 | +0.12(+1.47%) |
Jan 18, 2018 | 8.250 | 8.380 | 8.150 | 8.160 | 909,553 | -0.16(-1.92%) |
Jan 17, 2018 | 8.400 | 8.440 | 8.180 | 8.320 | 1,262,948 | -0.15(-1.77%) |
Jan 16, 2018 | 8.810 | 8.820 | 8.460 | 8.470 | 1,619,888 | -0.41(-4.62%) |
Jan 15, 2018 | 9.050 | 9.050 | 8.780 | 8.880 | 974,397 | -0.12(-1.33%) |
Jan 12, 2018 | 9.030 | 9.080 | 8.930 | 9.000 | 2,072,861 | -0.08(-0.88%) |
Jan 11, 2018 | 9.120 | 9.120 | 8.735 | 9.080 | 3,726,191 | -0.09(-0.98%) |
Jan 10, 2018 | 11.04 | 9.150 | 9.170 | 4,494,297 | -1.87(-16.94%) | |
Jan 09, 2018 | 11.42 | 11.42 | 11.02 | 11.04 | 801,190 | -0.32(-2.82%) |
Jan 08, 2018 | 11.60 | 11.61 | 11.31 | 11.36 | 699,107 | -0.25(-2.15%) |
Jan 05, 2018 | 11.63 | 11.65 | 11.58 | 11.61 | 197,906 | +0.00(+0.00%) |
Jan 04, 2018 | 11.72 | 11.76 | 11.49 | 11.61 | 478,541 | -0.11(-0.94%) |
Jan 03, 2018 | 11.80 | 11.81 | 11.71 | 11.72 | 211,758 | -0.07(-0.59%) |
Jan 02, 2018 | 11.71 | 11.85 | 11.65 | 11.79 | 432,448 | +0.09(+0.77%) |
Dec 29, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.31(+2.72%) | |
Dec 28, 2017 | 11.36 | 11.41 | 11.35 | 11.39 | 179,380 | +0.07(+0.62%) |
Dec 27, 2017 | 11.48 | 11.48 | 11.30 | 11.32 | 405,556 | -0.18(-1.57%) |
Dec 22, 2017 | 11.46 | 11.52 | 11.42 | 11.50 | 278,006 | +0.00(+0.00%) |
Dec 21, 2017 | 11.52 | 11.53 | 11.43 | 11.50 | 315,621 | +0.02(+0.17%) |
Dec 20, 2017 | 11.52 | 11.54 | 11.46 | 11.48 | 362,372 | -0.06(-0.52%) |
Dec 19, 2017 | 11.60 | 11.61 | 11.52 | 11.54 | 206,296 | -0.04(-0.35%) |
Dec 18, 2017 | 11.55 | 11.64 | 11.55 | 11.58 | 336,989 | +0.04(+0.35%) |
Dec 15, 2017 | 11.63 | 11.63 | 11.52 | 11.54 | 600,924 | -0.04(-0.35%) |
Dec 14, 2017 | 11.61 | 11.64 | 11.56 | 11.58 | 242,616 | -0.05(-0.43%) |
Dec 13, 2017 | 11.66 | 11.67 | 11.58 | 11.63 | 352,400 | -0.11(-0.94%) |
Dec 12, 2017 | 11.70 | 11.74 | 11.59 | 11.74 | 409,074 | +0.06(+0.51%) |
Dec 11, 2017 | 11.59 | 11.70 | 11.59 | 11.68 | 289,956 | +0.12(+1.04%) |
Dec 08, 2017 | 11.59 | 11.60 | 11.45 | 11.56 | 476,565 | +0.02(+0.17%) |
Dec 07, 2017 | 11.49 | 11.58 | 11.49 | 11.54 | 232,731 | +0.02(+0.17%) |
Dec 06, 2017 | 11.60 | 11.60 | 11.46 | 11.52 | 283,960 | -0.03(-0.26%) |
Dec 05, 2017 | 11.70 | 11.74 | 11.55 | 11.55 | 351,296 | -0.14(-1.20%) |
Dec 04, 2017 | 11.73 | 11.66 | 11.69 | 195,506 | -0.04(-0.34%) |