Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.02(+0.21%) | |
Mar 27, 2018 | 9.480 | 9.480 | 9.480 | 59 | -0.66(-6.51%) | |
Mar 26, 2018 | 10.23 | 10.23 | 10.14 | 10.14 | 936 | +0.34(+3.47%) |
Mar 23, 2018 | 10.25 | 10.25 | 9.480 | 9.800 | 1,250 | -0.22(-2.20%) |
Mar 22, 2018 | 9.800 | 10.50 | 9.800 | 10.02 | 1,909 | +0.22(+2.24%) |
Mar 21, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 773 | +0.33(+3.48%) |
Mar 20, 2018 | 9.470 | 10.27 | 9.470 | 9.470 | 1,295 | -0.28(-2.87%) |
Mar 19, 2018 | 9.720 | 9.750 | 9.720 | 9.750 | 366 | -0.35(-3.47%) |
Mar 16, 2018 | 10.05 | 10.10 | 10.05 | 10.10 | 708 | -0.15(-1.46%) |
Mar 15, 2018 | 10.05 | 10.25 | 10.05 | 10.25 | 2,656 | +0.20(+1.99%) |
Mar 14, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 1,010 | +0.10(+1.01%) |
Mar 13, 2018 | 9.950 | 10.05 | 9.950 | 9.950 | 970 | +0.24(+2.47%) |
Mar 12, 2018 | 9.710 | 9.710 | 9.710 | 9.710 | 354 | +0.11(+1.15%) |
Mar 09, 2018 | 9.620 | 9.960 | 9.420 | 9.600 | 16,610 | -0.21(-2.14%) |
Mar 08, 2018 | 9.810 | 10.00 | 9.430 | 9.810 | 1,057 | -0.19(-1.90%) |
Mar 07, 2018 | 9.800 | 10.23 | 9.750 | 10.00 | 23,446 | +0.88(+9.65%) |
Mar 06, 2018 | 9.500 | 9.870 | 9.100 | 9.120 | 893 | +0.17(+1.90%) |
Mar 05, 2018 | 9.590 | 9.590 | 8.890 | 8.950 | 1,611 | +0.15(+1.70%) |
Mar 02, 2018 | 9.650 | 9.650 | 8.800 | 8.800 | 830 | -0.40(-4.35%) |
Mar 01, 2018 | 9.250 | 9.250 | 8.990 | 9.200 | 2,220 | -0.05(-0.54%) |
Feb 28, 2018 | 9.200 | 9.250 | 9.200 | 9.250 | 1,163 | +0.00(+0.00%) |
Feb 27, 2018 | 10.00 | 10.00 | 9.250 | 9.250 | 1,925 | -0.74(-7.41%) |
Feb 26, 2018 | 9.500 | 10.00 | 9.500 | 9.990 | 1,232 | +0.49(+5.16%) |
Feb 23, 2018 | 9.900 | 9.900 | 9.250 | 9.500 | 1,955 | -0.50(-5.00%) |
Feb 22, 2018 | 10.26 | 10.26 | 10.00 | 10.00 | 3,525 | -1.14(-10.23%) |
Feb 21, 2018 | 10.99 | 11.14 | 10.80 | 11.14 | 3,739 | +0.14(+1.27%) |
Feb 20, 2018 | 11.11 | 11.11 | 11.00 | 11.00 | 2,632 | +0.00(+0.00%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.58(+5.57%) | |
Feb 15, 2018 | 10.54 | 10.54 | 10.42 | 10.42 | 666 | +0.00(+0.00%) |
Feb 14, 2018 | 10.10 | 10.42 | 10.10 | 10.42 | 1,525 | +0.24(+2.36%) |
Feb 13, 2018 | 11.00 | 11.00 | 10.18 | 10.18 | 618 | -0.70(-6.43%) |
Feb 12, 2018 | 10.48 | 10.88 | 10.48 | 10.88 | 3,006 | +0.43(+4.11%) |
Feb 09, 2018 | 10.50 | 10.50 | 10.01 | 10.45 | 3,309 | -0.55(-5.00%) |
Feb 08, 2018 | 10.57 | 10.57 | 10.50 | 11.00 | 6,442 | -0.07(-0.63%) |
Feb 07, 2018 | 11.38 | 11.01 | 11.07 | 3,244 | -0.31(-2.72%) | |
Feb 06, 2018 | 10.00 | 11.66 | 10.00 | 11.38 | 6,737 | +0.63(+5.86%) |
Feb 05, 2018 | 11.67 | 11.67 | 10.53 | 10.75 | 8,209 | -0.93(-7.96%) |
Feb 02, 2018 | 10.62 | 11.73 | 10.62 | 11.68 | 2,749 | +0.91(+8.45%) |
Feb 01, 2018 | 12.15 | 12.15 | 10.75 | 10.77 | 4,883 | -0.73(-6.35%) |
Jan 31, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 989 | -0.00(-0.00%) |
Jan 30, 2018 | 11.74 | 11.47 | 11.50 | 3,205 | -0.01(-0.09%) | |
Jan 29, 2018 | 12.00 | 12.15 | 11.51 | 11.51 | 8,695 | -0.43(-3.60%) |
Jan 26, 2018 | 11.00 | 11.94 | 11.00 | 11.94 | 3,840 | +0.93(+8.45%) |
Jan 25, 2018 | 11.75 | 11.75 | 11.01 | 11.01 | 4,649 | -0.52(-4.51%) |
Jan 24, 2018 | 11.74 | 11.74 | 11.10 | 11.53 | 4,164 | +0.03(+0.26%) |
Jan 23, 2018 | 11.41 | 11.50 | 11.17 | 11.50 | 7,947 | +0.09(+0.79%) |
Jan 22, 2018 | 10.77 | 11.41 | 10.77 | 11.41 | 9,752 | +0.36(+3.26%) |
Jan 19, 2018 | 11.58 | 11.58 | 10.76 | 11.05 | 6,402 | -0.36(-3.16%) |
Jan 18, 2018 | 11.41 | 11.41 | 11.00 | 11.41 | 4,573 | +0.00(+0.00%) |
Jan 17, 2018 | 11.30 | 11.49 | 10.79 | 11.41 | 4,343 | +0.36(+3.26%) |
Jan 16, 2018 | 10.59 | 11.50 | 10.59 | 11.05 | 3,477 | +0.42(+3.95%) |
Jan 12, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.47(-4.23%) | |
Jan 11, 2018 | 10.56 | 11.10 | 10.56 | 11.10 | 1,293 | +0.34(+3.16%) |
Jan 10, 2018 | 11.10 | 11.10 | 10.76 | 10.76 | 1,485 | -0.34(-3.06%) |
Jan 09, 2018 | 11.10 | 11.10 | 10.56 | 11.10 | 9,688 | +0.00(+0.00%) |
Jan 08, 2018 | 11.49 | 11.49 | 10.81 | 11.10 | 6,208 | -0.05(-0.45%) |
Jan 05, 2018 | 11.45 | 11.45 | 10.99 | 11.15 | 2,022 | -0.34(-2.96%) |
Jan 04, 2018 | 12.43 | 12.43 | 10.61 | 11.49 | 19,464 | -0.98(-7.86%) |
Jan 03, 2018 | 11.99 | 12.48 | 10.91 | 12.47 | 5,181 | +1.30(+11.64%) |