Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) | |
Mar 28, 2018 | 9.950 | 10.30 | 9.200 | 9.400 | 495,646 | -0.55(-5.53%) |
Mar 27, 2018 | 10.10 | 10.35 | 9.850 | 9.950 | 265,385 | -0.15(-1.49%) |
Mar 26, 2018 | 9.900 | 10.10 | 9.850 | 10.10 | 610,079 | +0.30(+3.06%) |
Mar 23, 2018 | 10.15 | 10.15 | 9.800 | 9.800 | 598,226 | -0.30(-2.97%) |
Mar 22, 2018 | 10.15 | 10.30 | 10.05 | 10.10 | 251,758 | -0.20(-1.94%) |
Mar 21, 2018 | 10.10 | 10.35 | 9.950 | 10.30 | 225,520 | +0.20(+1.98%) |
Mar 20, 2018 | 10.05 | 10.25 | 9.750 | 10.10 | 302,131 | +0.05(+0.50%) |
Mar 19, 2018 | 10.25 | 10.35 | 9.750 | 10.05 | 480,325 | -0.35(-3.37%) |
Mar 16, 2018 | 10.50 | 10.55 | 10.30 | 10.40 | 266,217 | -0.05(-0.48%) |
Mar 15, 2018 | 10.55 | 10.60 | 10.38 | 10.45 | 244,940 | -0.10(-0.95%) |
Mar 14, 2018 | 10.70 | 10.35 | 10.55 | 267,523 | +0.10(+0.96%) | |
Mar 13, 2018 | 10.25 | 10.70 | 10.25 | 10.45 | 462,112 | +0.20(+1.95%) |
Mar 12, 2018 | 10.20 | 10.40 | 10.10 | 10.25 | 346,258 | +0.10(+0.99%) |
Mar 09, 2018 | 10.30 | 10.40 | 10.05 | 10.15 | 240,697 | -0.05(-0.49%) |
Mar 08, 2018 | 10.10 | 10.28 | 10.05 | 10.20 | 204,416 | +0.15(+1.49%) |
Mar 07, 2018 | 9.950 | 10.05 | 246,240 | -0.05(-0.50%) | ||
Mar 06, 2018 | 9.700 | 10.20 | 9.650 | 10.10 | 387,148 | +0.40(+4.12%) |
Mar 05, 2018 | 9.600 | 9.900 | 9.550 | 9.700 | 227,704 | +0.10(+1.04%) |
Mar 02, 2018 | 9.500 | 9.600 | 9.200 | 9.600 | 185,660 | +0.20(+2.13%) |
Mar 01, 2018 | 9.600 | 9.700 | 9.350 | 9.400 | 204,421 | -0.15(-1.57%) |
Feb 28, 2018 | 9.700 | 9.750 | 9.550 | 9.550 | 193,810 | -0.10(-1.04%) |
Feb 27, 2018 | 9.650 | 9.800 | 9.400 | 9.650 | 314,254 | -0.10(-1.03%) |
Feb 26, 2018 | 9.200 | 9.950 | 9.150 | 9.750 | 410,583 | +0.60(+6.56%) |
Feb 23, 2018 | 9.150 | 9.300 | 9.150 | 9.150 | 145,589 | +0.00(+0.00%) |
Feb 22, 2018 | 9.200 | 9.325 | 9.125 | 9.150 | 197,404 | -0.05(-0.54%) |
Feb 21, 2018 | 9.450 | 9.500 | 9.200 | 9.200 | 291,141 | -0.30(-3.16%) |
Feb 20, 2018 | 9.400 | 9.600 | 9.200 | 9.500 | 476,404 | +0.05(+0.53%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.20(-2.07%) | |
Feb 15, 2018 | 9.950 | 10.03 | 9.550 | 9.650 | 419,359 | +0.20(+2.12%) |
Feb 14, 2018 | 9.100 | 9.500 | 8.900 | 9.450 | 697,385 | +0.45(+5.00%) |
Feb 13, 2018 | 9.200 | 9.200 | 8.900 | 9.000 | 996,408 | -0.20(-2.17%) |
Feb 12, 2018 | 9.150 | 9.750 | 9.150 | 9.200 | 564,404 | +0.20(+2.22%) |
Feb 09, 2018 | 9.900 | 9.950 | 8.850 | 9.000 | 2,442,700 | -0.85(-8.63%) |
Feb 08, 2018 | 10.10 | 10.20 | 9.850 | 9.850 | 1,441,568 | +0.00(+0.00%) |
Feb 07, 2018 | 11.00 | 11.10 | 9.750 | 9.850 | 3,551,506 | -1.35(-12.05%) |
Feb 06, 2018 | 10.90 | 11.35 | 10.68 | 11.20 | 1,271,535 | +0.12(+1.13%) |
Feb 05, 2018 | 11.55 | 11.55 | 10.97 | 11.07 | 1,304,743 | -0.43(-3.70%) |
Feb 02, 2018 | 12.70 | 13.00 | 11.45 | 11.50 | 1,130,240 | -1.10(-8.73%) |
Feb 01, 2018 | 12.50 | 12.80 | 12.40 | 12.60 | 244,020 | +0.10(+0.80%) |
Jan 31, 2018 | 12.45 | 12.70 | 12.20 | 12.50 | 321,972 | +0.20(+1.63%) |
Jan 30, 2018 | 12.45 | 12.50 | 12.15 | 12.30 | 190,820 | -0.25(-1.99%) |
Jan 29, 2018 | 12.65 | 12.75 | 12.25 | 12.55 | 309,775 | -0.15(-1.18%) |
Jan 26, 2018 | 12.60 | 12.80 | 12.45 | 12.70 | 204,568 | +0.25(+2.01%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.43 | 12.45 | 223,614 | -0.05(-0.40%) |
Jan 24, 2018 | 12.85 | 13.10 | 12.28 | 12.50 | 662,669 | -0.45(-3.47%) |
Jan 23, 2018 | 12.90 | 13.00 | 12.80 | 12.95 | 384,485 | +0.05(+0.39%) |
Jan 22, 2018 | 12.85 | 13.35 | 12.80 | 12.90 | 472,858 | +0.00(+0.00%) |
Jan 19, 2018 | 13.00 | 12.75 | 12.90 | 424,909 | +0.10(+0.78%) | |
Jan 18, 2018 | 11.65 | 12.90 | 11.55 | 12.80 | 894,829 | +1.25(+10.82%) |
Jan 17, 2018 | 11.25 | 11.60 | 11.05 | 11.55 | 441,927 | +0.35(+3.13%) |
Jan 16, 2018 | 11.60 | 11.60 | 11.00 | 11.20 | 267,121 | -0.05(-0.44%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.20(+1.81%) | |
Jan 11, 2018 | 10.90 | 11.10 | 10.85 | 11.05 | 215,955 | +0.20(+1.84%) |
Jan 10, 2018 | 10.85 | 10.95 | 10.75 | 10.85 | 340,002 | -0.05(-0.46%) |
Jan 09, 2018 | 10.90 | 11.14 | 10.80 | 10.90 | 360,633 | -0.05(-0.46%) |
Jan 08, 2018 | 10.75 | 11.00 | 10.65 | 10.95 | 153,787 | +0.25(+2.34%) |
Jan 05, 2018 | 10.60 | 10.80 | 10.50 | 10.70 | 84,841 | +0.10(+0.94%) |
Jan 04, 2018 | 10.60 | 10.80 | 10.45 | 10.60 | 116,054 | +0.05(+0.47%) |
Jan 03, 2018 | 10.20 | 10.65 | 10.15 | 10.55 | 283,607 | +0.40(+3.94%) |