Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.40 | 11.40 | 11.00 | 11.04 | 36,363 | -0.31(-2.73%) |
Feb 27, 2018 | 11.43 | 11.43 | 11.11 | 11.35 | 23,820 | +0.23(+2.07%) |
Feb 26, 2018 | 11.72 | 11.79 | 11.00 | 11.12 | 38,161 | -0.44(-3.81%) |
Feb 23, 2018 | 11.08 | 11.77 | 11.07 | 11.56 | 79,948 | +0.43(+3.86%) |
Feb 22, 2018 | 11.00 | 11.27 | 10.96 | 11.13 | 48,989 | +0.16(+1.46%) |
Feb 21, 2018 | 11.33 | 11.40 | 10.96 | 10.97 | 97,566 | -0.29(-2.58%) |
Feb 20, 2018 | 9.890 | 11.94 | 9.770 | 11.26 | 352,788 | +1.27(+12.71%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | +1.37(+15.89%) | |
Feb 15, 2018 | 8.500 | 8.690 | 8.460 | 8.620 | 17,110 | +0.12(+1.41%) |
Feb 14, 2018 | 8.560 | 8.640 | 8.430 | 8.500 | 18,015 | -0.12(-1.39%) |
Feb 13, 2018 | 8.710 | 8.720 | 8.370 | 8.620 | 15,586 | -0.13(-1.49%) |
Feb 12, 2018 | 8.760 | 8.811 | 8.670 | 8.750 | 27,789 | +0.00(+0.00%) |
Feb 09, 2018 | 8.850 | 8.920 | 8.640 | 8.750 | 25,241 | -0.08(-0.91%) |
Feb 08, 2018 | 8.800 | 8.930 | 8.470 | 8.830 | 23,188 | +0.11(+1.26%) |
Feb 07, 2018 | 8.800 | 8.800 | 8.510 | 8.720 | 15,102 | -0.10(-1.13%) |
Feb 06, 2018 | 8.510 | 8.820 | 8.510 | 8.820 | 33,017 | +0.19(+2.20%) |
Feb 05, 2018 | 9.100 | 9.100 | 8.430 | 8.630 | 17,955 | -0.56(-6.09%) |
Feb 02, 2018 | 8.460 | 9.190 | 8.241 | 9.190 | 36,525 | +0.68(+7.99%) |
Feb 01, 2018 | 8.560 | 8.560 | 8.310 | 8.510 | 13,292 | -0.09(-1.05%) |
Jan 31, 2018 | 8.660 | 8.830 | 8.560 | 8.600 | 7,804 | -0.05(-0.58%) |
Jan 30, 2018 | 8.850 | 8.573 | 8.650 | 16,025 | -0.20(-2.26%) | |
Jan 29, 2018 | 8.830 | 8.929 | 8.650 | 8.850 | 8,894 | +0.01(+0.11%) |
Jan 26, 2018 | 8.770 | 8.950 | 8.770 | 8.840 | 15,837 | +0.10(+1.14%) |
Jan 25, 2018 | 8.970 | 8.970 | 8.730 | 8.740 | 10,789 | -0.20(-2.24%) |
Jan 24, 2018 | 8.850 | 8.950 | 8.820 | 8.940 | 17,255 | +0.12(+1.36%) |
Jan 23, 2018 | 9.130 | 9.180 | 8.720 | 8.820 | 27,630 | -0.31(-3.40%) |
Jan 22, 2018 | 8.860 | 9.140 | 8.810 | 9.130 | 45,436 | +0.31(+3.51%) |
Jan 19, 2018 | 8.400 | 8.860 | 8.400 | 8.820 | 24,787 | +0.44(+5.25%) |
Jan 18, 2018 | 8.680 | 8.685 | 8.370 | 8.380 | 22,758 | -0.26(-3.01%) |
Jan 17, 2018 | 8.640 | 9.040 | 8.630 | 8.640 | 21,926 | -0.04(-0.46%) |
Jan 16, 2018 | 8.690 | 8.720 | 8.610 | 8.680 | 23,690 | +0.01(+0.12%) |
Jan 12, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.12(-1.37%) | |
Jan 11, 2018 | 8.740 | 8.950 | 8.650 | 8.790 | 7,501 | +0.05(+0.57%) |
Jan 10, 2018 | 8.740 | 10,589 | -0.14(-1.58%) | |||
Jan 09, 2018 | 9.220 | 9.220 | 8.820 | 8.880 | 22,402 | -0.35(-3.79%) |
Jan 08, 2018 | 9.300 | 9.300 | 9.195 | 9.230 | 9,810 | -0.07(-0.75%) |
Jan 05, 2018 | 9.220 | 9.310 | 9.200 | 9.300 | 7,990 | +0.10(+1.09%) |
Jan 04, 2018 | 9.350 | 9.350 | 9.200 | 9.200 | 4,744 | -0.01(-0.11%) |
Jan 03, 2018 | 9.250 | 9.340 | 9.200 | 9.210 | 8,886 | +0.01(+0.11%) |
Jan 02, 2018 | 9.350 | 9.370 | 9.200 | 9.200 | 30,065 | -0.15(-1.60%) |
Dec 29, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.11(+1.19%) | |
Dec 28, 2017 | 9.380 | 9.430 | 9.110 | 9.240 | 49,303 | -0.12(-1.28%) |
Dec 27, 2017 | 9.230 | 9.580 | 9.120 | 9.360 | 236,729 | +0.13(+1.41%) |
Dec 26, 2017 | 9.420 | 9.560 | 9.210 | 9.230 | 43,475 | -0.21(-2.22%) |
Dec 22, 2017 | 9.070 | 9.570 | 9.010 | 9.440 | 153,007 | +0.23(+2.50%) |
Dec 21, 2017 | 9.250 | 9.360 | 9.140 | 9.210 | 15,417 | -0.06(-0.65%) |
Dec 20, 2017 | 9.210 | 9.680 | 9.210 | 9.270 | 147,759 | -0.03(-0.32%) |
Dec 19, 2017 | 9.420 | 9.620 | 9.250 | 9.300 | 12,528 | -0.07(-0.75%) |
Dec 18, 2017 | 9.190 | 9.470 | 8.910 | 9.370 | 160,985 | +0.26(+2.85%) |
Dec 15, 2017 | 8.920 | 9.280 | 8.790 | 9.110 | 21,476 | +0.29(+3.29%) |
Dec 14, 2017 | 8.770 | 8.980 | 8.655 | 8.820 | 146,848 | +0.05(+0.57%) |
Dec 13, 2017 | 8.760 | 8.990 | 8.730 | 8.770 | 13,494 | -0.03(-0.34%) |
Dec 12, 2017 | 8.840 | 8.840 | 8.630 | 8.800 | 53,291 | +0.02(+0.23%) |
Dec 11, 2017 | 8.830 | 9.010 | 8.680 | 8.780 | 191,825 | -0.12(-1.35%) |
Dec 08, 2017 | 8.780 | 8.995 | 8.640 | 8.900 | 29,605 | +0.14(+1.60%) |
Dec 07, 2017 | 8.700 | 9.101 | 8.400 | 8.760 | 35,119 | +0.28(+3.30%) |
Dec 06, 2017 | 8.620 | 8.620 | 8.340 | 8.480 | 33,219 | -0.16(-1.85%) |
Dec 05, 2017 | 8.690 | 8.830 | 8.450 | 8.640 | 34,817 | -0.02(-0.23%) |
Dec 04, 2017 | 8.850 | 8.850 | 8.850 | 8.660 | 38,943 | -0.07(-0.80%) |