Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.25(+2.99%) | |
Mar 28, 2018 | 8.385 | 8.583 | 8.330 | 8.457 | 1,642,805 | +0.01(+0.11%) |
Mar 27, 2018 | 8.601 | 8.728 | 8.177 | 8.448 | 3,755,637 | -0.15(-1.79%) |
Mar 26, 2018 | 8.565 | 8.610 | 8.285 | 8.601 | 2,585,639 | +0.06(+0.74%) |
Mar 23, 2018 | 8.881 | 8.927 | 8.475 | 8.538 | 2,635,387 | -0.31(-3.47%) |
Mar 22, 2018 | 8.701 | 8.990 | 8.683 | 8.845 | 2,753,718 | +0.05(+0.51%) |
Mar 21, 2018 | 8.457 | 8.881 | 8.439 | 8.800 | 4,987,056 | +0.33(+3.84%) |
Mar 20, 2018 | 8.737 | 8.809 | 8.303 | 8.475 | 7,192,825 | -0.24(-2.80%) |
Mar 19, 2018 | 9.026 | 9.026 | 8.475 | 8.719 | 5,938,117 | -0.31(-3.40%) |
Mar 16, 2018 | 9.785 | 9.830 | 8.836 | 9.026 | 11,592,733 | -0.76(-7.76%) |
Mar 15, 2018 | 11.84 | 11.90 | 9.333 | 9.785 | 16,176,471 | -2.05(-17.33%) |
Mar 14, 2018 | 11.95 | 11.97 | 11.78 | 11.84 | 1,034,075 | -0.11(-0.91%) |
Mar 13, 2018 | 11.83 | 11.95 | 11.83 | 11.94 | 943,551 | +0.09(+0.76%) |
Mar 12, 2018 | 11.56 | 11.91 | 11.56 | 11.85 | 1,661,003 | +0.26(+2.26%) |
Mar 09, 2018 | 11.43 | 11.65 | 11.38 | 11.59 | 1,185,865 | +0.22(+1.91%) |
Mar 08, 2018 | 11.37 | 11.46 | 11.25 | 11.38 | 1,252,075 | +0.05(+0.48%) |
Mar 07, 2018 | 11.52 | 11.28 | 11.32 | 1,526,259 | -0.06(-0.56%) | |
Mar 06, 2018 | 11.52 | 11.52 | 11.38 | 11.38 | 824,228 | -0.01(-0.08%) |
Mar 05, 2018 | 11.18 | 11.57 | 11.17 | 11.39 | 2,327,881 | +0.19(+1.69%) |
Mar 02, 2018 | 11.09 | 11.28 | 10.99 | 11.20 | 1,353,093 | +0.05(+0.41%) |
Mar 01, 2018 | 11.29 | 11.36 | 11.09 | 11.16 | 1,171,380 | -0.14(-1.28%) |
Feb 28, 2018 | 11.74 | 11.82 | 11.30 | 11.30 | 1,611,728 | -0.36(-3.10%) |
Feb 27, 2018 | 11.78 | 11.90 | 11.66 | 11.66 | 2,095,240 | -0.12(-1.00%) |
Feb 26, 2018 | 11.75 | 11.88 | 11.59 | 11.78 | 1,061,065 | +0.09(+0.77%) |
Feb 23, 2018 | 11.61 | 11.74 | 11.57 | 11.69 | 1,159,057 | +0.12(+1.02%) |
Feb 22, 2018 | 11.54 | 11.57 | 1,164,561 | -0.10(-0.85%) | ||
Feb 21, 2018 | 11.84 | 11.90 | 11.67 | 11.67 | 1,345,056 | -0.18(-1.52%) |
Feb 20, 2018 | 11.84 | 12.01 | 11.76 | 11.85 | 1,957,007 | +0.02(+0.15%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.21(-1.73%) | |
Feb 15, 2018 | 12.18 | 12.22 | 11.95 | 12.04 | 1,746,557 | -0.05(-0.37%) |
Feb 14, 2018 | 12.15 | 12.26 | 12.03 | 12.09 | 1,067,561 | -0.14(-1.18%) |
Feb 13, 2018 | 12.15 | 12.38 | 12.11 | 12.23 | 1,835,625 | +0.05(+0.45%) |
Feb 12, 2018 | 12.26 | 12.47 | 12.11 | 12.18 | 1,766,117 | +0.08(+0.67%) |
Feb 09, 2018 | 12.27 | 12.30 | 11.56 | 12.10 | 2,079,768 | -0.04(-0.30%) |
Feb 08, 2018 | 12.54 | 12.64 | 12.13 | 12.13 | 1,860,573 | -0.38(-3.03%) |
Feb 07, 2018 | 12.65 | 12.79 | 12.41 | 12.51 | 1,367,323 | -0.14(-1.07%) |
Feb 06, 2018 | 11.97 | 12.84 | 11.89 | 12.65 | 1,834,982 | +0.43(+3.55%) |
Feb 05, 2018 | 12.19 | 12.23 | 12.04 | 12.22 | 1,452,485 | -0.10(-0.79%) |
Feb 02, 2018 | 12.66 | 12.74 | 12.26 | 12.31 | 1,624,573 | -0.44(-3.45%) |
Feb 01, 2018 | 12.70 | 12.90 | 12.70 | 12.75 | 1,613,860 | +0.02(+0.14%) |
Jan 31, 2018 | 12.89 | 12.99 | 12.69 | 12.73 | 1,043,605 | -0.09(-0.69%) |
Jan 30, 2018 | 13.08 | 13.12 | 13.03 | 12.82 | 1,697,223 | -0.39(-2.93%) |
Jan 29, 2018 | 13.35 | 13.44 | 13.21 | 13.21 | 1,250,162 | -0.22(-1.64%) |
Jan 26, 2018 | 13.53 | 13.55 | 13.33 | 13.43 | 1,125,053 | +0.03(+0.20%) |
Jan 25, 2018 | 13.43 | 13.63 | 13.38 | 13.40 | 1,503,785 | +0.07(+0.53%) |
Jan 24, 2018 | 13.41 | 13.45 | 13.24 | 13.33 | 1,441,479 | -0.05(-0.39%) |
Jan 23, 2018 | 13.59 | 13.65 | 13.30 | 13.39 | 1,400,353 | -0.13(-0.98%) |
Jan 22, 2018 | 13.07 | 13.56 | 13.07 | 13.52 | 2,104,275 | +0.46(+3.51%) |
Jan 19, 2018 | 13.03 | 13.11 | 12.90 | 13.06 | 1,309,913 | +0.00(+0.00%) |
Jan 18, 2018 | 13.27 | 13.32 | 13.02 | 13.06 | 1,807,052 | -0.18(-1.33%) |
Jan 17, 2018 | 13.33 | 13.33 | 13.07 | 13.24 | 1,227,124 | +0.00(+0.00%) |
Jan 16, 2018 | 13.48 | 13.70 | 13.24 | 13.24 | 1,725,650 | -0.16(-1.18%) |
Jan 12, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.11(+0.80%) | |
Jan 11, 2018 | 12.84 | 13.30 | 12.78 | 13.29 | 1,904,984 | +0.33(+2.58%) |
Jan 10, 2018 | 12.86 | 12.96 | 2,088,838 | -0.10(-0.74%) | ||
Jan 09, 2018 | 13.06 | 13.10 | 12.86 | 13.05 | 1,261,428 | -0.01(-0.07%) |
Jan 08, 2018 | 13.14 | 13.19 | 12.96 | 13.06 | 1,783,528 | -0.09(-0.67%) |
Jan 05, 2018 | 13.25 | 13.31 | 12.97 | 13.15 | 1,236,919 | -0.14(-1.06%) |
Jan 04, 2018 | 13.05 | 13.41 | 12.91 | 13.29 | 1,731,254 | +0.32(+2.44%) |
Jan 03, 2018 | 12.64 | 13.14 | 12.59 | 12.97 | 2,691,423 | +0.42(+3.37%) |