Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.21(+2.16%) | |
Mar 28, 2018 | 9.908 | 9.922 | 9.790 | 9.886 | 607,222 | +0.03(+0.30%) |
Mar 27, 2018 | 9.841 | 9.981 | 9.812 | 9.856 | 1,290,028 | +0.04(+0.45%) |
Mar 26, 2018 | 9.664 | 9.812 | 9.609 | 9.812 | 1,855,503 | +0.23(+2.38%) |
Mar 23, 2018 | 9.687 | 9.745 | 9.580 | 9.583 | 1,312,009 | -0.10(-1.07%) |
Mar 22, 2018 | 9.760 | 9.782 | 9.591 | 9.687 | 1,130,430 | -0.15(-1.50%) |
Mar 21, 2018 | 9.878 | 9.915 | 9.768 | 9.834 | 2,019,009 | -0.07(-0.74%) |
Mar 20, 2018 | 9.974 | 10.02 | 9.878 | 9.908 | 1,315,050 | -0.05(-0.52%) |
Mar 19, 2018 | 10.03 | 9.893 | 9.959 | 851,970 | -0.07(-0.66%) | |
Mar 16, 2018 | 9.922 | 10.07 | 9.893 | 10.03 | 895,589 | +0.09(+0.89%) |
Mar 15, 2018 | 9.952 | 10.08 | 9.911 | 9.937 | 1,012,877 | -0.04(-0.37%) |
Mar 14, 2018 | 9.981 | 10.06 | 9.937 | 9.974 | 632,544 | +0.04(+0.37%) |
Mar 13, 2018 | 9.959 | 10.02 | 9.878 | 9.937 | 1,516,670 | -0.14(-1.39%) |
Mar 12, 2018 | 10.10 | 10.12 | 9.981 | 10.08 | 694,523 | -0.01(-0.07%) |
Mar 09, 2018 | 9.974 | 10.08 | 9.974 | 10.08 | 930,818 | +0.18(+1.79%) |
Mar 08, 2018 | 9.908 | 9.945 | 9.863 | 9.908 | 1,485,463 | -0.01(-0.15%) |
Mar 07, 2018 | 9.945 | 9.922 | 1,140,625 | +0.01(+0.07%) | ||
Mar 06, 2018 | 10.00 | 10.01 | 9.860 | 9.915 | 1,031,056 | +0.04(+0.37%) |
Mar 05, 2018 | 9.849 | 9.908 | 9.790 | 9.878 | 1,780,839 | +0.03(+0.30%) |
Mar 02, 2018 | 9.790 | 9.878 | 9.768 | 9.849 | 1,180,472 | +0.01(+0.15%) |
Mar 01, 2018 | 9.812 | 9.856 | 9.779 | 9.834 | 1,273,618 | +0.04(+0.45%) |
Feb 28, 2018 | 9.819 | 9.878 | 9.657 | 9.790 | 2,479,865 | -0.12(-1.19%) |
Feb 27, 2018 | 9.930 | 9.952 | 9.871 | 9.908 | 1,192,268 | -0.02(-0.22%) |
Feb 26, 2018 | 9.915 | 9.952 | 9.841 | 9.930 | 1,237,070 | +0.01(+0.07%) |
Feb 23, 2018 | 9.908 | 9.941 | 9.874 | 9.922 | 754,088 | +0.04(+0.45%) |
Feb 22, 2018 | 9.856 | 9.878 | 2,889,620 | -0.04(-0.37%) | ||
Feb 21, 2018 | 9.856 | 10.02 | 9.856 | 9.915 | 2,488,067 | +0.06(+0.60%) |
Feb 20, 2018 | 9.679 | 9.886 | 9.657 | 9.856 | 1,211,032 | +0.10(+0.98%) |
Feb 16, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 9.738 | 9.856 | 9.587 | 9.657 | 1,796,420 | +0.00(+0.00%) |
Feb 14, 2018 | 9.591 | 9.687 | 9.576 | 9.657 | 1,516,616 | +0.07(+0.77%) |
Feb 13, 2018 | 9.502 | 9.605 | 9.476 | 9.583 | 2,809,736 | +0.07(+0.78%) |
Feb 12, 2018 | 9.392 | 9.576 | 9.362 | 9.510 | 2,413,841 | -0.15(-1.53%) |
Feb 09, 2018 | 9.863 | 9.863 | 9.480 | 9.657 | 2,208,997 | -0.17(-1.73%) |
Feb 08, 2018 | 10.11 | 10.16 | 9.827 | 9.827 | 3,782,112 | -0.29(-2.84%) |
Feb 07, 2018 | 10.24 | 10.25 | 10.11 | 10.11 | 1,839,442 | -0.15(-1.44%) |
Feb 06, 2018 | 10.52 | 10.72 | 10.25 | 10.26 | 5,643,716 | -0.61(-5.63%) |
Feb 05, 2018 | 10.95 | 11.04 | 10.84 | 10.87 | 1,447,943 | -0.04(-0.40%) |
Feb 02, 2018 | 11.04 | 11.09 | 10.87 | 10.92 | 1,169,177 | -0.24(-2.12%) |
Feb 01, 2018 | 11.02 | 11.19 | 11.00 | 11.15 | 1,750,735 | +0.13(+1.20%) |
Jan 31, 2018 | 10.80 | 11.04 | 10.80 | 11.02 | 1,712,791 | -0.13(-1.12%) |
Jan 30, 2018 | 11.22 | 11.23 | 10.95 | 11.15 | 2,517,190 | -0.16(-1.43%) |
Jan 29, 2018 | 11.62 | 11.65 | 11.25 | 11.31 | 2,191,609 | -0.31(-2.66%) |
Jan 26, 2018 | 11.71 | 11.79 | 11.60 | 11.62 | 1,260,668 | -0.17(-1.44%) |
Jan 25, 2018 | 11.79 | 11.84 | 11.70 | 11.79 | 1,676,689 | -0.01(-0.06%) |
Jan 24, 2018 | 11.74 | 11.87 | 11.73 | 11.79 | 1,515,687 | +0.08(+0.69%) |
Jan 23, 2018 | 11.71 | 11.75 | 11.57 | 11.71 | 758,254 | +0.01(+0.06%) |
Jan 22, 2018 | 11.68 | 11.71 | 11.55 | 11.71 | 1,023,351 | +0.02(+0.19%) |
Jan 19, 2018 | 11.66 | 11.77 | 11.62 | 11.68 | 1,072,906 | +0.11(+0.96%) |
Jan 18, 2018 | 11.58 | 11.82 | 11.54 | 11.57 | 1,807,584 | -0.23(-1.94%) |
Jan 17, 2018 | 11.63 | 11.85 | 11.63 | 11.80 | 1,503,287 | +0.14(+1.20%) |
Jan 16, 2018 | 11.67 | 11.70 | 11.51 | 11.66 | 735,385 | -0.04(-0.38%) |
Jan 12, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.06(+0.51%) | |
Jan 11, 2018 | 11.38 | 11.71 | 11.38 | 11.65 | 855,675 | -0.02(-0.19%) |
Jan 10, 2018 | 11.64 | 11.67 | 1,016,353 | -0.11(-0.94%) | ||
Jan 09, 2018 | 11.84 | 11.88 | 11.78 | 11.78 | 602,183 | +0.08(+0.69%) |
Jan 08, 2018 | 11.68 | 11.83 | 11.65 | 11.70 | 513,935 | -0.01(-0.06%) |
Jan 05, 2018 | 11.67 | 11.77 | 11.56 | 11.71 | 698,541 | +0.21(+1.86%) |
Jan 04, 2018 | 11.46 | 11.51 | 11.33 | 11.49 | 725,728 | +0.01(+0.06%) |
Jan 03, 2018 | 11.50 | 11.56 | 11.43 | 11.49 | 835,339 | -0.13(-1.14%) |