Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.757 | 9.757 | 9.757 | 0 | +0.06(+0.62%) | |
Mar 28, 2018 | 9.976 | 10.04 | 9.692 | 9.697 | 267,812 | -0.25(-2.53%) |
Mar 27, 2018 | 9.998 | 10.16 | 9.911 | 9.949 | 123,083 | +0.01(+0.06%) |
Mar 26, 2018 | 10.05 | 10.11 | 9.796 | 9.943 | 229,201 | -0.01(-0.11%) |
Mar 23, 2018 | 10.19 | 10.19 | 9.954 | 9.954 | 74,800 | -0.22(-2.15%) |
Mar 22, 2018 | 10.41 | 10.41 | 10.16 | 10.17 | 68,373 | -0.22(-2.16%) |
Mar 21, 2018 | 10.48 | 10.48 | 10.38 | 10.40 | 104,546 | -0.05(-0.47%) |
Mar 20, 2018 | 10.44 | 10.46 | 10.43 | 10.45 | 76,347 | +0.04(+0.37%) |
Mar 19, 2018 | 10.54 | 10.56 | 10.40 | 10.41 | 82,354 | -0.13(-1.25%) |
Mar 16, 2018 | 10.58 | 10.58 | 10.52 | 10.54 | 45,564 | +0.01(+0.05%) |
Mar 15, 2018 | 10.51 | 10.54 | 10.51 | 10.53 | 68,587 | +0.03(+0.26%) |
Mar 14, 2018 | 10.56 | 10.56 | 10.46 | 10.51 | 76,689 | +0.04(+0.42%) |
Mar 13, 2018 | 10.55 | 10.55 | 10.43 | 10.46 | 62,210 | -0.03(-0.26%) |
Mar 12, 2018 | 10.46 | 10.56 | 10.42 | 10.49 | 156,121 | +0.10(+1.00%) |
Mar 09, 2018 | 10.33 | 10.43 | 10.23 | 10.39 | 94,912 | +0.13(+1.26%) |
Mar 08, 2018 | 10.26 | 10.27 | 10.23 | 10.26 | 55,054 | +0.09(+0.90%) |
Mar 07, 2018 | 10.19 | 10.13 | 10.17 | 45,030 | +0.02(+0.17%) | |
Mar 06, 2018 | 10.30 | 10.30 | 10.15 | 10.15 | 45,261 | -0.02(-0.21%) |
Mar 05, 2018 | 10.10 | 10.19 | 9.970 | 10.17 | 47,821 | +0.05(+0.54%) |
Mar 02, 2018 | 10.06 | 10.12 | 9.979 | 10.12 | 34,721 | +0.00(+0.00%) |
Mar 01, 2018 | 10.18 | 10.26 | 10.05 | 10.12 | 142,273 | -0.04(-0.38%) |
Feb 28, 2018 | 10.20 | 10.27 | 10.15 | 10.15 | 109,680 | -0.01(-0.11%) |
Feb 27, 2018 | 10.23 | 10.32 | 10.17 | 10.17 | 137,201 | -0.09(-0.85%) |
Feb 26, 2018 | 10.17 | 10.26 | 10.14 | 10.25 | 73,450 | +0.14(+1.35%) |
Feb 23, 2018 | 10.04 | 10.13 | 10.04 | 10.12 | 49,642 | +0.15(+1.47%) |
Feb 22, 2018 | 10.01 | 10.05 | 9.931 | 9.970 | 56,875 | +0.02(+0.22%) |
Feb 21, 2018 | 9.964 | 10.07 | 9.948 | 9.948 | 40,403 | -0.04(-0.44%) |
Feb 20, 2018 | 10.07 | 10.11 | 9.970 | 9.991 | 39,181 | -0.09(-0.92%) |
Feb 16, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.10(+0.98%) | |
Feb 15, 2018 | 9.980 | 10.12 | 9.910 | 9.986 | 47,148 | +0.09(+0.94%) |
Feb 14, 2018 | 9.763 | 9.915 | 9.763 | 9.893 | 53,863 | +0.17(+1.73%) |
Feb 13, 2018 | 9.817 | 9.852 | 9.670 | 9.725 | 82,605 | -0.01(-0.11%) |
Feb 12, 2018 | 9.507 | 9.736 | 9.507 | 9.736 | 93,068 | +0.21(+2.17%) |
Feb 09, 2018 | 9.730 | 9.736 | 9.387 | 9.529 | 146,803 | -0.10(-1.04%) |
Feb 08, 2018 | 9.862 | 9.862 | 9.602 | 9.629 | 99,535 | -0.19(-1.93%) |
Feb 07, 2018 | 9.710 | 9.964 | 9.710 | 9.818 | 94,120 | +0.10(+1.00%) |
Feb 06, 2018 | 9.662 | 9.729 | 9.440 | 9.721 | 346,790 | +0.01(+0.06%) |
Feb 05, 2018 | 10.06 | 10.06 | 9.716 | 9.716 | 86,919 | -0.40(-3.93%) |
Feb 02, 2018 | 10.29 | 10.30 | 10.11 | 10.11 | 48,633 | -0.18(-1.71%) |
Feb 01, 2018 | 10.29 | 10.35 | 10.26 | 10.29 | 73,099 | -0.01(-0.05%) |
Jan 31, 2018 | 10.47 | 10.48 | 10.25 | 10.29 | 119,958 | -0.04(-0.42%) |
Jan 30, 2018 | 10.43 | 10.43 | 10.32 | 10.34 | 90,600 | -0.12(-1.14%) |
Jan 29, 2018 | 10.44 | 10.48 | 10.43 | 10.46 | 114,310 | +0.04(+0.36%) |
Jan 26, 2018 | 10.41 | 10.45 | 10.40 | 10.42 | 80,153 | +0.07(+0.68%) |
Jan 25, 2018 | 10.41 | 10.45 | 10.33 | 10.35 | 88,088 | -0.04(-0.36%) |
Jan 24, 2018 | 10.42 | 10.44 | 10.35 | 10.39 | 107,342 | +0.06(+0.63%) |
Jan 23, 2018 | 10.26 | 10.39 | 10.25 | 10.32 | 67,867 | +0.11(+1.11%) |
Jan 22, 2018 | 10.28 | 10.28 | 10.20 | 10.21 | 99,759 | -0.03(-0.26%) |
Jan 19, 2018 | 10.25 | 10.25 | 10.20 | 10.23 | 104,686 | +0.06(+0.58%) |
Jan 18, 2018 | 10.24 | 10.25 | 10.17 | 10.18 | 76,177 | -0.02(-0.21%) |
Jan 17, 2018 | 10.12 | 10.22 | 10.11 | 10.20 | 53,101 | +0.09(+0.90%) |
Jan 16, 2018 | 10.10 | 10.22 | 10.08 | 10.10 | 93,896 | +0.05(+0.48%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.03(+0.27%) | |
Jan 11, 2018 | 10.03 | 10.10 | 10.03 | 10.03 | 133,418 | -0.00(-0.02%) |
Jan 10, 2018 | 9.903 | 10.04 | 9.903 | 10.03 | 170,911 | +0.13(+1.36%) |
Jan 09, 2018 | 9.860 | 9.919 | 9.860 | 9.897 | 74,263 | +0.03(+0.30%) |
Jan 08, 2018 | 9.860 | 9.881 | 9.858 | 9.868 | 79,765 | +0.03(+0.36%) |
Jan 05, 2018 | 9.892 | 9.940 | 9.808 | 9.833 | 74,243 | -0.02(-0.16%) |
Jan 04, 2018 | 9.774 | 9.861 | 9.774 | 9.849 | 91,994 | +0.10(+0.99%) |
Jan 03, 2018 | 9.725 | 9.774 | 9.723 | 9.752 | 46,957 | +0.03(+0.33%) |