Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.35(+3.13%) | |
Mar 28, 2018 | 11.05 | 11.48 | 10.57 | 11.18 | 122,786 | +0.13(+1.18%) |
Mar 27, 2018 | 11.25 | 11.50 | 11.00 | 11.05 | 108,261 | -0.16(-1.43%) |
Mar 26, 2018 | 10.31 | 11.25 | 10.31 | 11.21 | 113,478 | +1.01(+9.90%) |
Mar 23, 2018 | 10.86 | 11.06 | 10.86 | 10.20 | 204,804 | -0.55(-5.12%) |
Mar 22, 2018 | 10.23 | 11.40 | 10.23 | 10.75 | 162,116 | +0.52(+5.08%) |
Mar 21, 2018 | 10.16 | 10.75 | 10.16 | 10.23 | 92,995 | +0.07(+0.69%) |
Mar 20, 2018 | 10.17 | 10.35 | 9.990 | 10.16 | 106,096 | -0.07(-0.68%) |
Mar 19, 2018 | 10.39 | 10.72 | 10.01 | 10.23 | 166,290 | -0.09(-0.87%) |
Mar 16, 2018 | 10.03 | 10.47 | 9.590 | 10.32 | 236,002 | +0.31(+3.10%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.630 | 10.01 | 190,977 | -0.53(-5.03%) |
Mar 14, 2018 | 10.68 | 10.75 | 10.27 | 10.54 | 132,077 | -0.09(-0.85%) |
Mar 13, 2018 | 9.980 | 10.85 | 9.880 | 10.63 | 317,947 | +0.85(+8.69%) |
Mar 12, 2018 | 9.860 | 10.27 | 9.640 | 9.780 | 76,215 | -0.10(-1.01%) |
Mar 09, 2018 | 9.840 | 10.72 | 9.670 | 9.880 | 417,934 | +0.14(+1.44%) |
Mar 08, 2018 | 9.480 | 10.07 | 8.850 | 9.740 | 957,001 | +0.22(+2.31%) |
Mar 07, 2018 | 9.050 | 9.740 | 8.860 | 9.520 | 50,698 | +0.48(+5.31%) |
Mar 06, 2018 | 8.570 | 9.100 | 7.634 | 9.040 | 83,958 | +0.49(+5.73%) |
Mar 05, 2018 | 8.890 | 9.080 | 8.322 | 8.550 | 185,203 | -0.40(-4.47%) |
Mar 02, 2018 | 7.760 | 9.070 | 7.760 | 8.950 | 98,697 | +1.13(+14.45%) |
Mar 01, 2018 | 8.150 | 8.250 | 7.740 | 7.820 | 70,007 | -0.37(-4.52%) |
Feb 28, 2018 | 8.490 | 8.890 | 8.120 | 8.190 | 81,645 | -0.20(-2.38%) |
Feb 27, 2018 | 8.185 | 8.645 | 8.105 | 8.390 | 231,635 | +0.20(+2.44%) |
Feb 26, 2018 | 8.150 | 8.290 | 8.075 | 8.190 | 32,137 | +0.02(+0.24%) |
Feb 23, 2018 | 7.510 | 8.210 | 7.460 | 8.170 | 97,578 | +0.69(+9.22%) |
Feb 22, 2018 | 8.060 | 8.290 | 7.420 | 7.480 | 313,291 | -0.64(-7.88%) |
Feb 21, 2018 | 8.060 | 8.090 | 8.120 | 24,062 | +0.06(+0.74%) | |
Feb 20, 2018 | 8.090 | 8.370 | 7.855 | 8.060 | 75,305 | -0.06(-0.74%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.98%) | |
Feb 15, 2018 | 8.170 | 8.390 | 8.015 | 8.200 | 32,868 | +0.05(+0.61%) |
Feb 14, 2018 | 8.090 | 8.440 | 7.910 | 8.150 | 53,927 | -0.01(-0.12%) |
Feb 13, 2018 | 7.900 | 8.250 | 7.555 | 8.160 | 79,125 | +0.25(+3.16%) |
Feb 12, 2018 | 7.970 | 8.300 | 7.540 | 7.910 | 55,111 | -0.04(-0.50%) |
Feb 09, 2018 | 8.280 | 8.340 | 7.570 | 7.950 | 163,837 | -0.24(-2.93%) |
Feb 08, 2018 | 8.370 | 8.040 | 8.190 | 69,827 | +0.00(+0.00%) | |
Feb 07, 2018 | 8.080 | 8.340 | 8.020 | 8.190 | 183,411 | +0.04(+0.49%) |
Feb 06, 2018 | 7.940 | 8.852 | 7.940 | 8.150 | 125,054 | +0.00(+0.00%) |
Feb 05, 2018 | 8.040 | 8.460 | 7.925 | 8.150 | 56,743 | +0.12(+1.49%) |
Feb 02, 2018 | 8.200 | 8.500 | 7.810 | 8.030 | 83,049 | -0.21(-2.55%) |
Feb 01, 2018 | 8.440 | 8.770 | 8.000 | 8.240 | 153,255 | -0.18(-2.14%) |
Jan 31, 2018 | 9.340 | 9.340 | 8.300 | 8.420 | 97,146 | -0.85(-9.17%) |
Jan 30, 2018 | 9.510 | 9.700 | 9.500 | 9.270 | 78,977 | -0.24(-2.52%) |
Jan 29, 2018 | 9.870 | 10.05 | 9.500 | 9.510 | 58,586 | -0.36(-3.65%) |
Jan 26, 2018 | 9.810 | 9.980 | 9.800 | 9.870 | 48,665 | +0.02(+0.20%) |
Jan 25, 2018 | 9.840 | 10.05 | 9.780 | 9.850 | 50,792 | +0.01(+0.10%) |
Jan 24, 2018 | 9.890 | 10.19 | 9.800 | 9.840 | 179,918 | -0.02(-0.20%) |
Jan 23, 2018 | 9.820 | 9.960 | 9.690 | 9.860 | 114,527 | -0.01(-0.10%) |
Jan 22, 2018 | 10.00 | 10.33 | 9.770 | 9.870 | 111,677 | -0.07(-0.70%) |
Jan 19, 2018 | 9.850 | 10.07 | 9.850 | 9.940 | 45,569 | +0.03(+0.30%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.860 | 9.910 | 44,723 | -0.08(-0.80%) |
Jan 17, 2018 | 10.00 | 10.04 | 9.920 | 9.990 | 27,754 | +0.01(+0.10%) |
Jan 16, 2018 | 10.32 | 10.72 | 9.900 | 9.980 | 102,694 | -0.41(-3.95%) |
Jan 12, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.12(-1.14%) | |
Jan 11, 2018 | 10.33 | 10.73 | 10.28 | 10.51 | 50,790 | +0.17(+1.64%) |
Jan 10, 2018 | 10.05 | 10.53 | 10.00 | 10.34 | 112,897 | +0.20(+1.97%) |
Jan 09, 2018 | 9.970 | 10.35 | 9.960 | 10.14 | 54,670 | +0.19(+1.91%) |
Jan 08, 2018 | 10.80 | 10.80 | 9.650 | 9.950 | 138,915 | -0.90(-8.29%) |
Jan 05, 2018 | 11.20 | 11.29 | 10.74 | 10.85 | 19,885 | -0.36(-3.21%) |
Jan 04, 2018 | 10.86 | 11.32 | 10.67 | 11.21 | 26,714 | +0.41(+3.80%) |
Jan 03, 2018 | 11.25 | 11.49 | 10.72 | 10.80 | 49,344 | -0.37(-3.31%) |