Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.676 | 9.676 | 9.676 | 0 | +0.05(+0.51%) | |
Mar 28, 2018 | 9.462 | 9.667 | 9.450 | 9.627 | 1,986,904 | +0.23(+2.40%) |
Mar 27, 2018 | 9.402 | 9.551 | 9.313 | 9.402 | 2,157,078 | -0.01(-0.13%) |
Mar 26, 2018 | 9.414 | 9.432 | 9.264 | 9.414 | 1,965,959 | +0.08(+0.85%) |
Mar 23, 2018 | 9.542 | 9.557 | 9.310 | 9.335 | 3,356,236 | -0.22(-2.30%) |
Mar 22, 2018 | 9.627 | 9.712 | 9.548 | 9.554 | 3,137,330 | -0.09(-0.95%) |
Mar 21, 2018 | 9.791 | 9.804 | 9.578 | 9.645 | 2,796,131 | -0.14(-1.43%) |
Mar 20, 2018 | 9.791 | 9.858 | 9.746 | 9.785 | 1,916,105 | -0.01(-0.06%) |
Mar 19, 2018 | 9.834 | 9.834 | 9.694 | 9.791 | 1,959,494 | -0.04(-0.43%) |
Mar 16, 2018 | 9.804 | 9.852 | 9.724 | 9.834 | 4,917,301 | +0.04(+0.44%) |
Mar 15, 2018 | 9.804 | 9.816 | 9.712 | 9.791 | 1,804,174 | +0.01(+0.06%) |
Mar 14, 2018 | 9.785 | 9.828 | 9.712 | 9.785 | 1,374,593 | +0.01(+0.12%) |
Mar 13, 2018 | 9.865 | 9.907 | 9.737 | 9.773 | 3,030,337 | -0.15(-1.47%) |
Mar 12, 2018 | 9.962 | 9.962 | 9.858 | 9.919 | 1,476,159 | -0.04(-0.43%) |
Mar 09, 2018 | 9.895 | 9.986 | 9.810 | 9.962 | 1,941,431 | +0.09(+0.86%) |
Mar 08, 2018 | 9.944 | 9.944 | 9.791 | 9.877 | 2,165,179 | -0.03(-0.31%) |
Mar 07, 2018 | 9.910 | 9.907 | 2,726,453 | +0.15(+1.50%) | ||
Mar 06, 2018 | 9.688 | 9.804 | 9.597 | 9.761 | 1,501,427 | +0.07(+0.75%) |
Mar 05, 2018 | 9.511 | 9.737 | 9.505 | 9.688 | 2,300,330 | +0.13(+1.34%) |
Mar 02, 2018 | 9.548 | 9.569 | 9.414 | 9.560 | 1,703,877 | -0.02(-0.19%) |
Mar 01, 2018 | 9.517 | 9.682 | 9.481 | 9.578 | 2,446,678 | +0.04(+0.38%) |
Feb 28, 2018 | 9.694 | 9.724 | 9.517 | 9.542 | 3,645,316 | -0.09(-0.95%) |
Feb 27, 2018 | 9.907 | 9.919 | 9.548 | 9.633 | 3,153,292 | -0.26(-2.65%) |
Feb 26, 2018 | 10.05 | 10.05 | 9.852 | 9.895 | 2,542,130 | -0.13(-1.34%) |
Feb 23, 2018 | 9.944 | 10.03 | 9.889 | 10.03 | 1,856,562 | +0.11(+1.11%) |
Feb 22, 2018 | 9.871 | 10.02 | 9.852 | 9.919 | 1,744,568 | +0.10(+0.99%) |
Feb 21, 2018 | 9.993 | 10.03 | 9.816 | 9.822 | 2,592,215 | -0.18(-1.77%) |
Feb 20, 2018 | 10.03 | 10.10 | 9.999 | 9.999 | 2,485,027 | -0.07(-0.67%) |
Feb 16, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.15(+1.54%) | |
Feb 15, 2018 | 9.947 | 9.773 | 9.913 | 3,311,643 | +0.15(+1.56%) | |
Feb 14, 2018 | 9.755 | 9.810 | 9.664 | 9.761 | 2,065,031 | -0.08(-0.80%) |
Feb 13, 2018 | 9.822 | 9.877 | 9.657 | 9.840 | 1,417,526 | +0.01(+0.06%) |
Feb 12, 2018 | 9.858 | 9.895 | 9.444 | 9.834 | 2,934,604 | -0.01(-0.12%) |
Feb 09, 2018 | 9.688 | 9.889 | 9.603 | 9.846 | 3,968,647 | +0.22(+2.28%) |
Feb 08, 2018 | 9.999 | 10.02 | 9.627 | 9.627 | 3,897,251 | -0.37(-3.72%) |
Feb 07, 2018 | 10.06 | 10.10 | 9.993 | 9.999 | 2,819,499 | -0.05(-0.49%) |
Feb 06, 2018 | 10.00 | 10.24 | 9.822 | 10.05 | 4,184,598 | -0.26(-2.54%) |
Feb 05, 2018 | 10.61 | 10.68 | 10.16 | 10.31 | 2,214,563 | -0.37(-3.42%) |
Feb 02, 2018 | 10.66 | 10.75 | 10.58 | 10.68 | 1,906,054 | -0.07(-0.68%) |
Feb 01, 2018 | 10.94 | 10.96 | 10.74 | 10.75 | 5,381,303 | -0.18(-1.67%) |
Jan 31, 2018 | 10.71 | 10.94 | 10.68 | 10.93 | 4,309,145 | +0.27(+2.57%) |
Jan 30, 2018 | 10.69 | 10.71 | 10.60 | 10.66 | 3,047,545 | -0.07(-0.62%) |
Jan 29, 2018 | 10.85 | 10.85 | 10.67 | 10.72 | 2,403,416 | -0.17(-1.57%) |
Jan 26, 2018 | 11.03 | 11.03 | 10.75 | 10.89 | 2,583,949 | -0.01(-0.11%) |
Jan 25, 2018 | 10.95 | 11.00 | 10.83 | 10.91 | 2,520,200 | -0.05(-0.50%) |
Jan 24, 2018 | 10.91 | 10.99 | 10.83 | 10.96 | 4,134,071 | +0.04(+0.33%) |
Jan 23, 2018 | 10.77 | 10.93 | 10.74 | 10.92 | 3,038,010 | +0.18(+1.70%) |
Jan 22, 2018 | 10.64 | 10.76 | 10.58 | 10.74 | 1,894,651 | +0.15(+1.38%) |
Jan 19, 2018 | 10.52 | 10.60 | 10.49 | 10.60 | 1,697,908 | +0.09(+0.81%) |
Jan 18, 2018 | 10.61 | 10.63 | 10.48 | 10.51 | 2,001,035 | -0.10(-0.98%) |
Jan 17, 2018 | 10.50 | 10.64 | 10.46 | 10.61 | 2,418,011 | +0.17(+1.63%) |
Jan 16, 2018 | 10.52 | 10.63 | 10.43 | 10.44 | 5,041,845 | -0.04(-0.35%) |
Jan 12, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.08(-0.75%) | |
Jan 11, 2018 | 10.63 | 10.66 | 10.55 | 10.56 | 1,212,148 | -0.04(-0.40%) |
Jan 10, 2018 | 10.56 | 10.60 | 2,262,842 | -0.05(-0.52%) | ||
Jan 09, 2018 | 10.70 | 10.72 | 10.59 | 10.66 | 1,983,384 | -0.02(-0.17%) |
Jan 08, 2018 | 10.70 | 10.74 | 10.63 | 10.68 | 2,080,523 | -0.05(-0.51%) |
Jan 05, 2018 | 10.69 | 10.75 | 10.63 | 10.73 | 1,336,788 | +0.06(+0.57%) |
Jan 04, 2018 | 10.91 | 10.94 | 10.64 | 10.67 | 2,456,598 | -0.27(-2.43%) |
Jan 03, 2018 | 10.96 | 10.99 | 10.88 | 10.93 | 2,764,787 | -0.01(-0.11%) |