Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.49(+5.09%) | |
Mar 28, 2018 | 9.580 | 9.825 | 9.380 | 9.630 | 110,441 | +0.03(+0.31%) |
Mar 27, 2018 | 10.15 | 10.15 | 9.560 | 9.600 | 98,255 | -0.53(-5.23%) |
Mar 26, 2018 | 10.02 | 10.17 | 9.880 | 10.13 | 165,602 | +0.26(+2.63%) |
Mar 23, 2018 | 9.810 | 10.22 | 9.610 | 9.870 | 203,727 | +0.11(+1.13%) |
Mar 22, 2018 | 10.00 | 10.08 | 9.750 | 9.760 | 159,730 | -0.31(-3.08%) |
Mar 21, 2018 | 9.610 | 10.35 | 9.610 | 10.07 | 446,502 | +0.54(+5.67%) |
Mar 20, 2018 | 9.450 | 9.990 | 9.417 | 9.530 | 176,901 | +0.14(+1.49%) |
Mar 19, 2018 | 9.810 | 9.930 | 9.279 | 9.390 | 170,013 | -0.41(-4.18%) |
Mar 16, 2018 | 9.240 | 9.820 | 9.020 | 9.800 | 521,044 | +0.59(+6.41%) |
Mar 15, 2018 | 9.590 | 9.910 | 9.190 | 9.210 | 280,661 | -0.06(-0.65%) |
Mar 14, 2018 | 9.390 | 9.500 | 9.170 | 9.270 | 72,798 | -0.04(-0.43%) |
Mar 13, 2018 | 9.460 | 9.490 | 9.230 | 9.310 | 77,612 | -0.09(-0.96%) |
Mar 12, 2018 | 9.280 | 9.420 | 9.240 | 9.400 | 105,878 | +0.10(+1.08%) |
Mar 09, 2018 | 9.190 | 9.400 | 9.120 | 9.300 | 83,702 | +0.20(+2.20%) |
Mar 08, 2018 | 9.340 | 9.360 | 9.070 | 9.100 | 60,807 | -0.24(-2.57%) |
Mar 07, 2018 | 9.510 | 9.060 | 9.340 | 81,292 | -0.08(-0.85%) | |
Mar 06, 2018 | 9.640 | 9.710 | 9.400 | 9.420 | 57,191 | -0.16(-1.67%) |
Mar 05, 2018 | 9.440 | 9.740 | 9.390 | 9.580 | 53,432 | +0.09(+0.95%) |
Mar 02, 2018 | 9.110 | 9.520 | 9.020 | 9.490 | 62,724 | +0.30(+3.26%) |
Mar 01, 2018 | 9.180 | 9.335 | 9.030 | 9.190 | 111,798 | -0.01(-0.11%) |
Feb 28, 2018 | 9.730 | 9.780 | 9.200 | 9.200 | 85,617 | -0.48(-4.96%) |
Feb 27, 2018 | 9.900 | 10.09 | 9.640 | 9.680 | 59,363 | -0.25(-2.52%) |
Feb 26, 2018 | 9.930 | 10.05 | 9.820 | 9.930 | 68,884 | +0.02(+0.20%) |
Feb 23, 2018 | 9.800 | 9.920 | 9.600 | 9.910 | 87,702 | +0.16(+1.64%) |
Feb 22, 2018 | 9.680 | 9.960 | 9.500 | 9.750 | 96,925 | +0.13(+1.35%) |
Feb 21, 2018 | 9.670 | 9.780 | 9.420 | 9.620 | 146,858 | -0.07(-0.72%) |
Feb 20, 2018 | 9.940 | 10.07 | 9.630 | 9.690 | 145,501 | -0.30(-3.00%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 9.940 | 9.940 | 9.650 | 10.00 | 181,681 | +0.07(+0.70%) |
Feb 14, 2018 | 9.500 | 10.00 | 9.500 | 9.930 | 80,359 | +0.33(+3.44%) |
Feb 13, 2018 | 9.750 | 9.780 | 9.530 | 9.600 | 63,609 | -0.23(-2.34%) |
Feb 12, 2018 | 9.340 | 9.980 | 9.340 | 9.830 | 160,451 | +0.57(+6.16%) |
Feb 09, 2018 | 9.820 | 9.939 | 9.010 | 9.260 | 250,311 | -0.44(-4.54%) |
Feb 08, 2018 | 9.660 | 10.01 | 9.660 | 9.700 | 159,138 | +0.13(+1.36%) |
Feb 07, 2018 | 9.900 | 9.900 | 9.560 | 9.570 | 181,844 | -0.36(-3.63%) |
Feb 06, 2018 | 9.550 | 10.10 | 9.550 | 9.930 | 132,265 | +0.16(+1.64%) |
Feb 05, 2018 | 9.500 | 10.03 | 9.290 | 9.770 | 154,496 | +0.15(+1.56%) |
Feb 02, 2018 | 9.940 | 10.09 | 9.450 | 9.620 | 192,309 | -0.46(-4.56%) |
Feb 01, 2018 | 9.990 | 10.21 | 9.850 | 10.08 | 154,062 | +0.10(+1.00%) |
Jan 31, 2018 | 9.880 | 10.17 | 9.815 | 9.980 | 197,115 | +0.06(+0.60%) |
Jan 30, 2018 | 10.00 | 10.00 | 9.670 | 9.920 | 185,649 | -0.15(-1.49%) |
Jan 29, 2018 | 10.16 | 10.20 | 9.905 | 10.07 | 195,794 | -0.11(-1.08%) |
Jan 26, 2018 | 10.63 | 10.64 | 10.03 | 10.18 | 231,771 | -0.45(-4.23%) |
Jan 25, 2018 | 11.21 | 11.23 | 10.50 | 10.63 | 205,052 | -0.45(-4.06%) |
Jan 24, 2018 | 11.23 | 11.39 | 11.04 | 11.08 | 125,374 | -0.16(-1.42%) |
Jan 23, 2018 | 11.52 | 11.63 | 11.14 | 11.24 | 170,037 | -0.05(-0.44%) |
Jan 22, 2018 | 11.25 | 11.54 | 11.20 | 11.29 | 93,523 | +0.04(+0.36%) |
Jan 19, 2018 | 10.97 | 11.36 | 10.74 | 11.25 | 153,437 | +0.12(+1.08%) |
Jan 18, 2018 | 11.37 | 11.55 | 11.04 | 11.13 | 96,751 | -0.26(-2.28%) |
Jan 17, 2018 | 11.59 | 11.59 | 11.26 | 11.39 | 95,042 | -0.21(-1.81%) |
Jan 16, 2018 | 11.91 | 11.98 | 11.46 | 11.60 | 273,649 | -0.11(-0.94%) |
Jan 12, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.31(+2.72%) | |
Jan 11, 2018 | 11.11 | 11.69 | 11.00 | 11.40 | 169,514 | +0.41(+3.73%) |
Jan 10, 2018 | 11.24 | 11.30 | 10.91 | 10.99 | 109,730 | -0.13(-1.17%) |
Jan 09, 2018 | 11.38 | 11.65 | 11.07 | 11.12 | 128,174 | -0.28(-2.46%) |
Jan 08, 2018 | 11.25 | 11.51 | 11.05 | 11.40 | 153,996 | +0.16(+1.42%) |
Jan 05, 2018 | 11.50 | 11.50 | 11.11 | 11.24 | 99,113 | -0.28(-2.43%) |
Jan 04, 2018 | 11.62 | 11.75 | 11.07 | 11.52 | 200,181 | -0.01(-0.09%) |
Jan 03, 2018 | 11.25 | 12.16 | 11.25 | 11.53 | 378,157 | +0.37(+3.32%) |