Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.19(+1.91%) | |
Mar 28, 2018 | 9.742 | 9.954 | 9.648 | 9.923 | 6,300,518 | +0.18(+1.85%) |
Mar 27, 2018 | 9.914 | 9.959 | 9.697 | 9.742 | 3,680,583 | -0.10(-1.01%) |
Mar 26, 2018 | 9.706 | 9.869 | 9.652 | 9.842 | 2,203,047 | +0.30(+3.12%) |
Mar 23, 2018 | 9.941 | 10.02 | 9.535 | 9.544 | 2,734,586 | -0.39(-3.91%) |
Mar 22, 2018 | 10.11 | 10.13 | 9.873 | 9.932 | 3,468,511 | -0.30(-2.91%) |
Mar 21, 2018 | 10.07 | 10.33 | 10.06 | 10.23 | 1,569,510 | +0.14(+1.43%) |
Mar 20, 2018 | 10.34 | 10.37 | 10.05 | 10.09 | 3,488,645 | -0.18(-1.76%) |
Mar 19, 2018 | 10.24 | 10.29 | 10.11 | 10.27 | 2,555,653 | -0.03(-0.26%) |
Mar 16, 2018 | 9.860 | 10.33 | 9.860 | 10.29 | 4,893,700 | +0.21(+2.06%) |
Mar 15, 2018 | 10.01 | 10.13 | 10.01 | 10.09 | 2,658,402 | +0.08(+0.81%) |
Mar 14, 2018 | 10.34 | 10.36 | 9.968 | 10.00 | 2,577,576 | -0.26(-2.55%) |
Mar 13, 2018 | 10.27 | 10.35 | 10.19 | 10.27 | 4,885,034 | +0.04(+0.35%) |
Mar 12, 2018 | 10.13 | 10.27 | 10.07 | 10.23 | 4,503,666 | +0.06(+0.62%) |
Mar 09, 2018 | 10.00 | 10.18 | 9.950 | 10.17 | 5,040,873 | +0.32(+3.30%) |
Mar 08, 2018 | 10.02 | 10.02 | 9.769 | 9.842 | 3,469,068 | -0.13(-1.27%) |
Mar 07, 2018 | 9.932 | 10.13 | 9.923 | 9.968 | 2,919,039 | -0.05(-0.45%) |
Mar 06, 2018 | 10.13 | 10.14 | 9.914 | 10.01 | 2,413,563 | -0.11(-1.07%) |
Mar 05, 2018 | 9.896 | 10.17 | 9.860 | 10.12 | 3,730,475 | +0.13(+1.26%) |
Mar 02, 2018 | 9.778 | 10.03 | 9.643 | 9.995 | 3,370,923 | +0.09(+0.91%) |
Mar 01, 2018 | 9.887 | 9.950 | 9.778 | 9.905 | 3,443,151 | +0.06(+0.64%) |
Feb 28, 2018 | 9.941 | 9.995 | 9.832 | 9.842 | 4,812,847 | -0.06(-0.64%) |
Feb 27, 2018 | 10.06 | 10.17 | 9.905 | 9.905 | 2,454,972 | -0.16(-1.61%) |
Feb 26, 2018 | 9.905 | 10.11 | 9.787 | 10.07 | 2,796,669 | +0.17(+1.73%) |
Feb 23, 2018 | 9.941 | 9.959 | 9.697 | 9.896 | 3,018,737 | +0.03(+0.27%) |
Feb 22, 2018 | 9.832 | 9.869 | 2,686,250 | -0.05(-0.45%) | ||
Feb 21, 2018 | 9.977 | 10.16 | 9.905 | 9.914 | 2,721,401 | -0.11(-1.08%) |
Feb 20, 2018 | 10.11 | 10.19 | 10.11 | 10.02 | 2,279,545 | -0.15(-1.51%) |
Feb 16, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.14(+1.44%) | |
Feb 15, 2018 | 10.02 | 10.12 | 9.986 | 10.03 | 4,810,736 | +0.07(+0.72%) |
Feb 14, 2018 | 10.06 | 9.842 | 9.959 | 7,613,186 | +0.12(+1.19%) | |
Feb 13, 2018 | 9.860 | 9.878 | 9.593 | 9.842 | 5,404,253 | -0.04(-0.37%) |
Feb 12, 2018 | 9.688 | 9.905 | 9.499 | 9.878 | 4,951,618 | +0.25(+2.62%) |
Feb 09, 2018 | 9.805 | 9.851 | 9.427 | 9.625 | 5,251,765 | -0.03(-0.28%) |
Feb 08, 2018 | 10.22 | 9.652 | 9.652 | 7,946,729 | -0.43(-4.29%) | |
Feb 07, 2018 | 9.923 | 10.25 | 9.787 | 10.09 | 4,658,921 | +0.12(+1.18%) |
Feb 06, 2018 | 9.625 | 10.00 | 9.336 | 9.968 | 13,203,272 | +0.10(+1.01%) |
Feb 05, 2018 | 10.25 | 10.33 | 9.769 | 9.869 | 6,245,953 | -0.49(-4.70%) |
Feb 02, 2018 | 10.56 | 10.64 | 10.30 | 10.36 | 6,153,874 | -0.28(-2.63%) |
Feb 01, 2018 | 10.31 | 10.65 | 10.29 | 10.64 | 6,510,552 | +0.32(+3.06%) |
Jan 31, 2018 | 10.36 | 10.55 | 10.28 | 10.32 | 5,784,730 | -0.05(-0.44%) |
Jan 30, 2018 | 10.48 | 10.55 | 10.36 | 10.36 | 5,784,949 | -0.20(-1.88%) |
Jan 29, 2018 | 10.44 | 10.66 | 10.41 | 10.56 | 5,220,358 | +0.08(+0.77%) |
Jan 26, 2018 | 10.50 | 10.50 | 10.24 | 10.48 | 4,228,157 | +0.07(+0.69%) |
Jan 25, 2018 | 10.33 | 10.45 | 10.18 | 10.41 | 6,033,255 | +0.13(+1.23%) |
Jan 24, 2018 | 10.12 | 10.53 | 10.12 | 10.28 | 7,977,329 | +0.20(+1.97%) |
Jan 23, 2018 | 9.914 | 10.11 | 9.869 | 10.09 | 7,899,278 | +0.14(+1.45%) |
Jan 22, 2018 | 10.06 | 10.06 | 9.887 | 9.941 | 5,103,951 | -0.13(-1.25%) |
Jan 19, 2018 | 10.07 | 10.13 | 9.941 | 10.07 | 9,496,170 | -0.06(-0.62%) |
Jan 18, 2018 | 10.06 | 10.45 | 10.02 | 10.13 | 9,686,211 | -0.23(-2.26%) |
Jan 17, 2018 | 10.41 | 10.42 | 10.10 | 10.36 | 5,926,248 | +0.02(+0.17%) |
Jan 16, 2018 | 10.61 | 10.68 | 10.31 | 10.35 | 2,587,720 | -0.22(-2.05%) |
Jan 12, 2018 | 10.56 | 10.56 | 10.56 | 0 | -0.21(-1.93%) | |
Jan 11, 2018 | 10.79 | 10.87 | 10.54 | 10.77 | 6,540,789 | +0.01(+0.08%) |
Jan 10, 2018 | 10.88 | 10.76 | 6,061,028 | +0.21(+1.97%) | ||
Jan 09, 2018 | 10.64 | 10.76 | 10.45 | 10.55 | 4,701,000 | +0.01(+0.09%) |
Jan 08, 2018 | 10.50 | 10.58 | 10.36 | 10.55 | 3,263,554 | +0.05(+0.52%) |
Jan 05, 2018 | 10.38 | 10.55 | 10.32 | 10.49 | 4,390,049 | +0.17(+1.66%) |
Jan 04, 2018 | 10.28 | 10.37 | 10.27 | 10.32 | 2,574,535 | +0.13(+1.24%) |
Jan 03, 2018 | 10.23 | 10.32 | 10.16 | 10.19 | 3,295,563 | -0.04(-0.35%) |