Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.299 | 9.453 | 9.299 | 9.453 | 8,255 | +0.14(+1.49%) |
Mar 27, 2018 | 9.274 | 9.350 | 9.259 | 9.314 | 2,994 | -0.09(-0.94%) |
Mar 26, 2018 | 9.473 | 9.532 | 9.259 | 9.402 | 17,266 | +0.08(+0.88%) |
Mar 23, 2018 | 9.198 | 9.442 | 9.198 | 9.320 | 19,869 | +0.07(+0.81%) |
Mar 22, 2018 | 9.198 | 9.271 | 9.198 | 9.245 | 3,002 | -0.01(-0.14%) |
Mar 21, 2018 | 9.289 | 9.289 | 9.228 | 9.259 | 4,619 | +0.00(+0.00%) |
Mar 20, 2018 | 9.350 | 9.350 | 9.152 | 9.259 | 4,501 | -0.03(-0.33%) |
Mar 19, 2018 | 9.289 | 9.289 | 9.075 | 9.289 | 4,149 | +0.12(+1.33%) |
Mar 16, 2018 | 9.198 | 9.222 | 9.167 | 9.167 | 2,760 | +0.05(+0.52%) |
Mar 15, 2018 | 9.239 | 9.253 | 9.119 | 9.119 | 7,816 | -0.11(-1.18%) |
Mar 14, 2018 | 9.381 | 9.381 | 9.228 | 9.228 | 3,434 | -0.09(-0.98%) |
Mar 13, 2018 | 9.335 | 9.381 | 9.320 | 9.320 | 5,303 | +0.00(+0.04%) |
Mar 12, 2018 | 9.503 | 9.503 | 9.259 | 9.316 | 14,795 | -0.18(-1.93%) |
Mar 09, 2018 | 9.075 | 9.500 | 9.020 | 9.500 | 8,783 | +0.33(+3.63%) |
Mar 08, 2018 | 9.045 | 9.289 | 9.045 | 9.167 | 4,480 | +0.09(+1.01%) |
Mar 07, 2018 | 9.075 | 14,297 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.106 | 9.167 | 9.042 | 9.075 | 17,760 | -0.34(-3.57%) |
Mar 05, 2018 | 9.069 | 9.411 | 9.069 | 9.411 | 5,774 | +0.24(+2.67%) |
Mar 02, 2018 | 9.259 | 9.320 | 9.075 | 9.167 | 16,799 | +0.00(+0.00%) |
Mar 01, 2018 | 9.167 | 9.228 | 8.861 | 9.167 | 19,586 | -0.15(-1.64%) |
Feb 28, 2018 | 9.289 | 9.320 | 9.167 | 9.320 | 3,352 | -0.18(-1.93%) |
Feb 27, 2018 | 9.503 | 9.514 | 9.198 | 9.503 | 6,307 | +0.04(+0.40%) |
Feb 26, 2018 | 9.557 | 9.557 | 9.405 | 9.466 | 7,945 | -0.15(-1.56%) |
Feb 23, 2018 | 9.445 | 9.887 | 9.375 | 9.616 | 10,199 | +0.24(+2.58%) |
Feb 22, 2018 | 9.535 | 9.535 | 9.375 | 9.375 | 2,597 | +0.21(+2.32%) |
Feb 21, 2018 | 9.314 | 9.314 | 9.162 | 9.162 | 4,237 | -0.12(-1.31%) |
Feb 20, 2018 | 9.071 | 9.405 | 9.071 | 9.284 | 3,719 | +0.21(+2.34%) |
Feb 16, 2018 | 9.071 | 9.071 | 9.071 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.466 | 9.466 | 9.101 | 9.101 | 12,520 | -0.36(-3.80%) |
Feb 14, 2018 | 9.557 | 9.841 | 9.223 | 9.461 | 6,854 | +0.27(+2.92%) |
Feb 13, 2018 | 9.162 | 9.478 | 9.010 | 9.193 | 7,668 | +0.03(+0.33%) |
Feb 12, 2018 | 9.587 | 9.648 | 8.862 | 9.162 | 23,264 | -0.21(-2.27%) |
Feb 09, 2018 | 9.435 | 9.435 | 9.132 | 9.375 | 14,216 | +0.36(+4.04%) |
Feb 08, 2018 | 9.739 | 9.890 | 9.010 | 9.010 | 18,774 | -0.67(-6.90%) |
Feb 07, 2018 | 9.526 | 9.857 | 9.526 | 9.678 | 11,675 | +0.18(+1.92%) |
Feb 06, 2018 | 9.010 | 9.496 | 9.010 | 9.496 | 33,507 | +0.42(+4.68%) |
Feb 05, 2018 | 9.314 | 9.314 | 9.071 | 9.071 | 38,914 | -0.38(-3.98%) |
Feb 02, 2018 | 9.435 | 9.541 | 9.253 | 9.447 | 14,557 | -0.06(-0.67%) |
Feb 01, 2018 | 9.435 | 9.648 | 9.435 | 9.511 | 23,968 | +0.05(+0.48%) |
Jan 31, 2018 | 10.56 | 10.56 | 9.223 | 9.466 | 103,758 | -1.41(-12.99%) |
Jan 30, 2018 | 11.50 | 11.50 | 10.65 | 10.88 | 21,019 | -0.65(-5.64%) |
Jan 29, 2018 | 11.53 | 11.59 | 11.44 | 11.53 | 5,957 | +0.08(+0.74%) |
Jan 26, 2018 | 11.50 | 11.62 | 11.44 | 11.45 | 4,225 | -0.05(-0.47%) |
Jan 25, 2018 | 11.77 | 11.80 | 11.47 | 11.50 | 4,625 | -0.24(-2.05%) |
Jan 24, 2018 | 11.56 | 11.86 | 11.41 | 11.74 | 13,337 | +0.15(+1.30%) |
Jan 23, 2018 | 11.26 | 11.59 | 11.26 | 11.59 | 20,972 | +0.30(+2.67%) |
Jan 22, 2018 | 11.02 | 11.38 | 11.02 | 11.29 | 8,766 | +0.33(+3.02%) |
Jan 19, 2018 | 10.93 | 11.14 | 10.93 | 10.96 | 8,606 | +0.00(+0.00%) |
Jan 18, 2018 | 11.02 | 11.02 | 10.90 | 10.96 | 7,787 | +0.06(+0.55%) |
Jan 17, 2018 | 10.96 | 11.08 | 10.51 | 10.90 | 6,455 | +0.12(+1.12%) |
Jan 16, 2018 | 10.81 | 11.23 | 10.51 | 10.78 | 11,357 | -0.06(-0.56%) |
Jan 12, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.60 | 10.98 | 10.60 | 10.84 | 11,857 | +0.24(+2.27%) |
Jan 10, 2018 | 10.78 | 10.78 | 10.63 | 10.60 | 12,993 | -0.09(-0.84%) |
Jan 09, 2018 | 10.99 | 11.40 | 10.57 | 10.69 | 15,693 | -0.31(-2.79%) |
Jan 08, 2018 | 11.74 | 11.74 | 10.99 | 10.99 | 27,212 | -0.78(-6.60%) |
Jan 05, 2018 | 11.89 | 11.89 | 11.71 | 11.77 | 4,032 | +0.06(+0.51%) |
Jan 04, 2018 | 11.83 | 11.95 | 11.47 | 11.71 | 16,102 | +0.09(+0.78%) |
Jan 03, 2018 | 11.35 | 11.95 | 11.29 | 11.62 | 17,416 | +0.39(+3.49%) |