Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.958 | 9.958 | 9.958 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.01 | 10.04 | 9.901 | 9.930 | 280,453 | -0.08(-0.84%) |
Mar 27, 2018 | 10.01 | 10.10 | 9.958 | 10.01 | 415,580 | +0.00(+0.00%) |
Mar 26, 2018 | 10.07 | 10.18 | 9.986 | 10.01 | 878,928 | +0.06(+0.57%) |
Mar 23, 2018 | 9.958 | 10.21 | 9.958 | 9.958 | 748,443 | +0.03(+0.28%) |
Mar 22, 2018 | 9.930 | 10.18 | 9.930 | 9.930 | 722,563 | -0.11(-1.12%) |
Mar 21, 2018 | 9.930 | 10.10 | 9.873 | 10.04 | 591,397 | +0.11(+1.14%) |
Mar 20, 2018 | 9.986 | 10.13 | 9.845 | 9.930 | 751,288 | -0.03(-0.28%) |
Mar 19, 2018 | 10.13 | 10.13 | 9.930 | 9.958 | 483,309 | -0.14(-1.40%) |
Mar 16, 2018 | 9.986 | 10.10 | 9.930 | 10.10 | 405,860 | +0.17(+1.70%) |
Mar 15, 2018 | 9.986 | 10.04 | 9.732 | 9.930 | 573,161 | -0.03(-0.28%) |
Mar 14, 2018 | 10.04 | 10.13 | 9.930 | 9.958 | 494,538 | -0.08(-0.84%) |
Mar 13, 2018 | 10.16 | 10.18 | 9.930 | 10.04 | 738,033 | -0.08(-0.84%) |
Mar 12, 2018 | 9.930 | 10.18 | 9.930 | 10.13 | 292,353 | +0.17(+1.70%) |
Mar 09, 2018 | 10.07 | 10.10 | 9.958 | 9.958 | 702,946 | -0.06(-0.56%) |
Mar 08, 2018 | 9.986 | 10.07 | 9.958 | 10.01 | 457,495 | +0.00(+0.00%) |
Mar 07, 2018 | 9.986 | 10.13 | 9.952 | 10.01 | 303,461 | -0.08(-0.84%) |
Mar 06, 2018 | 10.13 | 10.18 | 10.04 | 10.10 | 280,738 | +0.00(+0.00%) |
Mar 05, 2018 | 10.13 | 10.21 | 10.04 | 10.10 | 527,403 | +0.00(+0.00%) |
Mar 02, 2018 | 9.986 | 10.21 | 9.912 | 10.10 | 435,313 | +0.11(+1.13%) |
Mar 01, 2018 | 10.01 | 10.08 | 9.859 | 9.986 | 549,519 | -0.06(-0.56%) |
Feb 28, 2018 | 10.01 | 10.16 | 9.958 | 10.04 | 461,472 | +0.06(+0.56%) |
Feb 27, 2018 | 10.18 | 10.21 | 9.986 | 9.986 | 413,770 | -0.17(-1.67%) |
Feb 26, 2018 | 10.04 | 10.24 | 10.01 | 10.16 | 824,570 | +0.11(+1.12%) |
Feb 23, 2018 | 10.07 | 10.16 | 9.901 | 10.04 | 529,904 | -0.03(-0.28%) |
Feb 22, 2018 | 10.10 | 10.27 | 10.04 | 10.07 | 771,598 | +0.00(+0.00%) |
Feb 21, 2018 | 10.07 | 10.35 | 10.07 | 10.07 | 668,446 | -0.03(-0.28%) |
Feb 20, 2018 | 10.16 | 10.38 | 10.07 | 10.10 | 997,573 | -0.06(-0.56%) |
Feb 16, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.41 | 10.49 | 10.32 | 10.27 | 525,304 | -0.08(-0.82%) |
Feb 14, 2018 | 10.35 | 10.47 | 10.24 | 10.35 | 545,152 | +0.00(+0.00%) |
Feb 13, 2018 | 10.44 | 10.61 | 10.30 | 10.35 | 522,014 | -0.14(-1.34%) |
Feb 12, 2018 | 10.24 | 10.60 | 10.24 | 10.49 | 1,366,144 | +0.34(+3.33%) |
Feb 09, 2018 | 10.49 | 10.50 | 10.04 | 10.16 | 932,763 | -0.23(-2.17%) |
Feb 08, 2018 | 10.72 | 10.83 | 10.44 | 10.38 | 701,545 | -0.34(-3.16%) |
Feb 07, 2018 | 10.80 | 10.83 | 10.63 | 10.72 | 452,546 | -0.06(-0.52%) |
Feb 06, 2018 | 10.83 | 11.00 | 10.72 | 10.78 | 1,513,301 | -0.09(-0.86%) |
Feb 05, 2018 | 11.24 | 11.27 | 10.75 | 10.87 | 1,307,196 | -0.34(-3.06%) |
Feb 02, 2018 | 11.38 | 11.46 | 11.16 | 11.21 | 837,912 | -0.27(-2.39%) |
Feb 01, 2018 | 11.24 | 11.51 | 11.24 | 11.49 | 858,136 | +0.22(+1.95%) |
Jan 31, 2018 | 11.29 | 11.40 | 11.16 | 11.27 | 734,600 | +0.00(+0.00%) |
Jan 30, 2018 | 11.51 | 11.90 | 11.08 | 11.27 | 706,698 | -0.33(-2.84%) |
Jan 29, 2018 | 11.84 | 11.98 | 11.54 | 11.60 | 718,205 | -0.33(-2.77%) |
Jan 26, 2018 | 12.01 | 12.04 | 11.79 | 11.93 | 751,511 | +0.00(+0.00%) |
Jan 25, 2018 | 11.84 | 11.97 | 11.57 | 11.93 | 584,830 | +0.19(+1.64%) |
Jan 24, 2018 | 11.57 | 11.82 | 11.48 | 11.73 | 635,176 | +0.30(+2.64%) |
Jan 23, 2018 | 11.40 | 11.49 | 11.24 | 11.43 | 422,906 | +0.05(+0.48%) |
Jan 22, 2018 | 11.38 | 11.10 | 11.38 | 497,046 | +0.05(+0.49%) | |
Jan 19, 2018 | 11.21 | 11.40 | 11.16 | 11.32 | 432,616 | +0.11(+0.98%) |
Jan 18, 2018 | 11.27 | 11.35 | 11.00 | 11.21 | 481,452 | -0.11(-0.97%) |
Jan 17, 2018 | 11.24 | 11.38 | 10.97 | 11.32 | 987,147 | +0.14(+1.23%) |
Jan 16, 2018 | 11.51 | 11.51 | 11.09 | 11.19 | 894,072 | -0.25(-2.16%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.16(-1.42%) | |
Jan 11, 2018 | 11.24 | 11.65 | 11.17 | 11.60 | 905,785 | +0.38(+3.43%) |
Jan 10, 2018 | 11.40 | 11.40 | 11.05 | 11.21 | 632,387 | -0.19(-1.69%) |
Jan 09, 2018 | 11.21 | 11.40 | 11.16 | 11.40 | 648,446 | +0.25(+2.22%) |
Jan 08, 2018 | 11.08 | 11.21 | 10.99 | 11.16 | 462,964 | +0.11(+0.99%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.97 | 11.05 | 845,839 | +0.03(+0.25%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.99 | 11.02 | 444,073 | -0.19(-1.72%) |
Jan 03, 2018 | 11.10 | 11.21 | 11.02 | 11.21 | 374,640 | +0.16(+1.49%) |