Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.35(+3.27%) | |
Mar 28, 2018 | 11.41 | 11.41 | 10.64 | 10.71 | 7,591 | -0.56(-4.97%) |
Mar 27, 2018 | 11.55 | 11.55 | 10.99 | 11.27 | 1,590 | -0.35(-3.01%) |
Mar 26, 2018 | 11.48 | 11.62 | 11.06 | 11.62 | 1,594 | +0.14(+1.22%) |
Mar 23, 2018 | 11.41 | 11.55 | 11.07 | 11.48 | 6,013 | +0.00(+0.00%) |
Mar 22, 2018 | 11.48 | 11.76 | 11.48 | 11.48 | 3,463 | -0.07(-0.61%) |
Mar 21, 2018 | 11.76 | 11.90 | 11.48 | 11.55 | 3,174 | -0.28(-2.37%) |
Mar 20, 2018 | 11.62 | 11.83 | 11.55 | 11.83 | 6,389 | +0.00(+0.00%) |
Mar 19, 2018 | 12.24 | 12.24 | 11.34 | 11.83 | 7,278 | -0.07(-0.59%) |
Mar 16, 2018 | 11.55 | 12.74 | 11.07 | 11.90 | 26,382 | +0.35(+3.03%) |
Mar 15, 2018 | 11.13 | 11.90 | 10.99 | 11.55 | 30,138 | +0.14(+1.23%) |
Mar 14, 2018 | 9.660 | 11.90 | 9.660 | 11.41 | 158,981 | +2.52(+28.35%) |
Mar 13, 2018 | 9.100 | 9.310 | 8.820 | 8.890 | 1,839 | -0.35(-3.79%) |
Mar 12, 2018 | 9.170 | 9.240 | 8.843 | 9.240 | 3,182 | +0.07(+0.76%) |
Mar 09, 2018 | 9.373 | 9.380 | 9.037 | 9.170 | 1,776 | +0.13(+1.47%) |
Mar 08, 2018 | 9.100 | 9.303 | 9.012 | 9.037 | 1,100 | -0.06(-0.69%) |
Mar 07, 2018 | 8.897 | 9.373 | 8.855 | 9.100 | 3,690 | +0.21(+2.36%) |
Mar 06, 2018 | 9.030 | 9.310 | 8.890 | 8.890 | 2,279 | -0.14(-1.55%) |
Mar 05, 2018 | 9.100 | 9.100 | 8.890 | 9.030 | 2,612 | -0.21(-2.27%) |
Mar 02, 2018 | 8.750 | 9.373 | 8.680 | 9.240 | 10,989 | +0.49(+5.60%) |
Mar 01, 2018 | 8.889 | 8.891 | 8.750 | 8.750 | 1,811 | +0.07(+0.81%) |
Feb 28, 2018 | 8.890 | 8.907 | 8.680 | 8.680 | 4,369 | -0.14(-1.59%) |
Feb 27, 2018 | 8.786 | 8.960 | 8.680 | 8.820 | 5,069 | +0.07(+0.80%) |
Feb 26, 2018 | 8.750 | 8.890 | 8.750 | 8.750 | 1,794 | +0.07(+0.80%) |
Feb 23, 2018 | 8.750 | 8.883 | 8.660 | 8.681 | 2,498 | -0.11(-1.20%) |
Feb 22, 2018 | 8.680 | 8.890 | 8.610 | 8.786 | 2,321 | +0.11(+1.23%) |
Feb 21, 2018 | 8.750 | 8.883 | 8.680 | 8.680 | 1,704 | +0.07(+0.81%) |
Feb 20, 2018 | 8.750 | 8.820 | 8.414 | 8.610 | 8,803 | -0.07(-0.81%) |
Feb 16, 2018 | 8.681 | 8.681 | 8.681 | 0 | +0.21(+2.49%) | |
Feb 15, 2018 | 8.470 | 8.681 | 8.260 | 8.470 | 2,974 | +0.14(+1.65%) |
Feb 14, 2018 | 8.400 | 8.680 | 8.333 | 8.333 | 1,950 | +0.00(+0.03%) |
Feb 13, 2018 | 8.330 | 8.610 | 8.330 | 8.330 | 2,854 | +0.00(+0.00%) |
Feb 12, 2018 | 8.190 | 8.610 | 7.980 | 8.330 | 2,832 | +0.00(+0.00%) |
Feb 09, 2018 | 8.267 | 8.680 | 8.197 | 8.330 | 7,564 | -0.21(-2.46%) |
Feb 08, 2018 | 8.816 | 8.816 | 8.610 | 8.540 | 4,307 | -0.35(-3.94%) |
Feb 07, 2018 | 8.540 | 9.023 | 8.540 | 8.890 | 2,268 | +0.28(+3.25%) |
Feb 06, 2018 | 8.400 | 8.820 | 8.260 | 8.610 | 8,036 | -0.14(-1.60%) |
Feb 05, 2018 | 8.890 | 8.905 | 8.474 | 8.750 | 5,729 | -0.28(-3.10%) |
Feb 02, 2018 | 9.100 | 9.240 | 8.820 | 9.030 | 10,714 | -0.07(-0.77%) |
Feb 01, 2018 | 9.240 | 9.240 | 9.030 | 9.100 | 8,458 | -0.14(-1.52%) |
Jan 31, 2018 | 9.170 | 9.380 | 9.100 | 9.240 | 7,803 | -0.07(-0.75%) |
Jan 30, 2018 | 9.520 | 9.520 | 9.136 | 9.310 | 12,721 | -0.14(-1.48%) |
Jan 29, 2018 | 9.520 | 9.590 | 9.310 | 9.450 | 13,016 | -0.14(-1.46%) |
Jan 26, 2018 | 9.361 | 10.01 | 9.317 | 9.590 | 44,330 | +0.14(+1.48%) |
Jan 25, 2018 | 9.380 | 9.450 | 9.177 | 9.450 | 9,431 | +0.00(+0.00%) |
Jan 24, 2018 | 9.385 | 9.450 | 9.310 | 9.450 | 5,942 | -0.07(-0.74%) |
Jan 23, 2018 | 9.590 | 9.590 | 9.240 | 9.520 | 11,871 | +0.07(+0.74%) |
Jan 22, 2018 | 9.800 | 9.310 | 9.450 | 8,408 | -0.21(-2.17%) | |
Jan 19, 2018 | 9.310 | 9.730 | 9.310 | 9.660 | 26,274 | +0.16(+1.68%) |
Jan 18, 2018 | 9.800 | 9.800 | 9.310 | 9.500 | 13,248 | -0.16(-1.65%) |
Jan 17, 2018 | 9.450 | 9.800 | 8.891 | 9.660 | 49,827 | +0.21(+2.22%) |
Jan 16, 2018 | 8.750 | 9.450 | 8.470 | 9.450 | 218,557 | +0.94(+11.00%) |
Jan 12, 2018 | 8.513 | 8.513 | 8.513 | 0 | +0.11(+1.35%) | |
Jan 11, 2018 | 8.610 | 8.610 | 8.291 | 8.400 | 14,012 | +0.00(+0.00%) |
Jan 10, 2018 | 8.540 | 7.910 | 8.400 | 46,818 | -0.07(-0.83%) | |
Jan 09, 2018 | 9.100 | 9.169 | 8.260 | 8.470 | 76,881 | -0.52(-5.73%) |
Jan 08, 2018 | 9.240 | 10.78 | 8.540 | 8.985 | 216,290 | +0.24(+2.69%) |
Jan 05, 2018 | 8.750 | 8.960 | 8.469 | 8.750 | 86,201 | +0.14(+1.62%) |
Jan 04, 2018 | 8.820 | 9.101 | 8.400 | 8.611 | 13,085 | -0.21(-2.37%) |
Jan 03, 2018 | 8.400 | 8.960 | 8.400 | 8.820 | 15,867 | +0.49(+5.88%) |