Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.701 | 9.701 | 9.701 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.800 | 9.835 | 9.630 | 9.701 | 1,310,634 | -0.08(-0.82%) |
Mar 27, 2018 | 9.675 | 9.853 | 9.621 | 9.782 | 1,743,971 | +0.11(+1.11%) |
Mar 26, 2018 | 9.603 | 9.683 | 9.509 | 9.675 | 720,283 | +0.21(+2.26%) |
Mar 23, 2018 | 9.791 | 9.800 | 9.451 | 9.460 | 1,099,852 | -0.29(-3.02%) |
Mar 22, 2018 | 9.942 | 10.05 | 9.742 | 9.755 | 933,653 | -0.27(-2.67%) |
Mar 21, 2018 | 10.09 | 10.13 | 9.999 | 10.02 | 815,194 | -0.08(-0.80%) |
Mar 20, 2018 | 10.08 | 10.14 | 10.04 | 10.10 | 1,303,386 | +0.04(+0.44%) |
Mar 19, 2018 | 10.22 | 10.26 | 9.924 | 10.06 | 880,686 | -0.22(-2.17%) |
Mar 16, 2018 | 10.19 | 10.33 | 10.14 | 10.28 | 1,526,210 | +0.12(+1.14%) |
Mar 15, 2018 | 10.17 | 10.22 | 10.08 | 10.17 | 795,902 | -0.01(-0.09%) |
Mar 14, 2018 | 10.17 | 10.18 | 10.06 | 10.17 | 855,542 | +0.05(+0.53%) |
Mar 13, 2018 | 10.18 | 10.25 | 10.09 | 10.12 | 714,628 | -0.04(-0.44%) |
Mar 12, 2018 | 10.25 | 10.26 | 10.13 | 10.17 | 687,760 | -0.08(-0.78%) |
Mar 09, 2018 | 10.12 | 10.28 | 10.06 | 10.25 | 574,258 | +0.21(+2.14%) |
Mar 08, 2018 | 10.10 | 10.12 | 9.978 | 10.03 | 642,218 | -0.02(-0.18%) |
Mar 07, 2018 | 10.09 | 10.05 | 614,567 | +0.14(+1.44%) | ||
Mar 06, 2018 | 9.880 | 9.947 | 9.808 | 9.907 | 669,322 | +0.09(+0.91%) |
Mar 05, 2018 | 9.719 | 9.862 | 9.675 | 9.817 | 689,910 | +0.01(+0.09%) |
Mar 02, 2018 | 9.639 | 9.817 | 9.576 | 9.808 | 713,164 | +0.11(+1.10%) |
Mar 01, 2018 | 9.800 | 9.898 | 9.617 | 9.701 | 997,656 | -0.12(-1.18%) |
Feb 28, 2018 | 10.15 | 10.18 | 9.817 | 9.817 | 1,093,742 | -0.32(-3.17%) |
Feb 27, 2018 | 10.31 | 10.35 | 10.14 | 10.14 | 917,534 | -0.13(-1.30%) |
Feb 26, 2018 | 10.11 | 10.27 | 10.09 | 10.27 | 755,435 | +0.19(+1.86%) |
Feb 23, 2018 | 10.02 | 10.11 | 9.996 | 10.09 | 877,387 | +0.13(+1.35%) |
Feb 22, 2018 | 9.951 | 664,142 | +0.02(+0.18%) | |||
Feb 21, 2018 | 10.00 | 10.12 | 9.933 | 9.933 | 1,353,168 | -0.04(-0.45%) |
Feb 20, 2018 | 9.960 | 10.11 | 9.898 | 9.978 | 1,107,778 | -0.04(-0.44%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.02 | 10.04 | 9.933 | 10.00 | 1,231,913 | +0.05(+0.54%) |
Feb 14, 2018 | 9.746 | 9.984 | 9.746 | 9.951 | 758,957 | +0.12(+1.18%) |
Feb 13, 2018 | 9.773 | 9.862 | 9.701 | 9.835 | 923,961 | +0.03(+0.27%) |
Feb 12, 2018 | 9.746 | 9.907 | 9.657 | 9.808 | 1,180,942 | +0.11(+1.10%) |
Feb 09, 2018 | 9.898 | 9.924 | 9.443 | 9.701 | 2,383,337 | -0.12(-1.18%) |
Feb 08, 2018 | 9.871 | 9.960 | 9.737 | 9.817 | 2,083,844 | -0.03(-0.27%) |
Feb 07, 2018 | 9.826 | 9.862 | 9.782 | 9.844 | 1,474,369 | -0.01(-0.09%) |
Feb 06, 2018 | 9.658 | 9.977 | 9.595 | 9.853 | 2,581,725 | -0.04(-0.45%) |
Feb 05, 2018 | 10.00 | 10.13 | 9.746 | 9.897 | 1,776,280 | -0.19(-1.85%) |
Feb 02, 2018 | 9.951 | 10.17 | 9.364 | 10.08 | 3,859,147 | -0.28(-2.74%) |
Feb 01, 2018 | 10.27 | 10.39 | 10.23 | 10.37 | 1,255,835 | +0.04(+0.34%) |
Jan 31, 2018 | 10.38 | 10.42 | 10.24 | 10.33 | 1,240,814 | +0.03(+0.26%) |
Jan 30, 2018 | 10.29 | 10.33 | 10.24 | 10.31 | 1,242,306 | -0.11(-1.02%) |
Jan 29, 2018 | 10.45 | 10.61 | 10.39 | 10.41 | 1,323,645 | -0.06(-0.59%) |
Jan 26, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 1,013,014 | -0.04(-0.42%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.42 | 10.52 | 1,571,323 | +0.04(+0.34%) |
Jan 24, 2018 | 10.58 | 10.65 | 10.47 | 10.48 | 1,152,292 | -0.06(-0.59%) |
Jan 23, 2018 | 10.58 | 10.63 | 10.52 | 10.55 | 1,088,993 | -0.04(-0.34%) |
Jan 22, 2018 | 10.47 | 10.68 | 10.43 | 10.58 | 1,851,305 | +0.08(+0.76%) |
Jan 19, 2018 | 10.50 | 10.56 | 10.13 | 10.50 | 4,197,893 | -0.41(-3.75%) |
Jan 18, 2018 | 10.95 | 11.01 | 10.89 | 10.91 | 927,752 | -0.05(-0.49%) |
Jan 17, 2018 | 11.18 | 11.19 | 10.92 | 10.96 | 1,428,320 | -0.14(-1.28%) |
Jan 16, 2018 | 11.30 | 11.40 | 11.03 | 11.11 | 1,539,925 | -0.14(-1.26%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.17(+1.52%) | |
Jan 11, 2018 | 10.88 | 11.10 | 10.86 | 11.08 | 736,134 | +0.20(+1.88%) |
Jan 10, 2018 | 11.12 | 11.16 | 10.86 | 10.87 | 892,543 | -0.28(-2.47%) |
Jan 09, 2018 | 11.23 | 11.25 | 11.05 | 11.15 | 1,269,160 | -0.09(-0.79%) |
Jan 08, 2018 | 11.03 | 11.27 | 11.03 | 11.24 | 915,713 | +0.05(+0.48%) |
Jan 05, 2018 | 11.31 | 11.31 | 11.08 | 11.19 | 527,989 | -0.01(-0.08%) |
Jan 04, 2018 | 11.24 | 11.28 | 11.15 | 11.19 | 408,670 | +0.04(+0.32%) |
Jan 03, 2018 | 11.16 | 11.24 | 11.11 | 11.16 | 648,369 | +0.00(+0.00%) |