Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.245 | 9.245 | 9.245 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.287 | 9.441 | 9.287 | 9.441 | 8,266 | +0.14(+1.49%) |
Mar 27, 2018 | 9.262 | 9.338 | 9.247 | 9.302 | 2,998 | -0.09(-0.94%) |
Mar 26, 2018 | 9.461 | 9.520 | 9.247 | 9.390 | 17,288 | +0.08(+0.88%) |
Mar 23, 2018 | 9.186 | 9.430 | 9.186 | 9.308 | 19,894 | +0.07(+0.81%) |
Mar 22, 2018 | 9.186 | 9.259 | 9.186 | 9.234 | 3,006 | -0.01(-0.14%) |
Mar 21, 2018 | 9.277 | 9.277 | 9.216 | 9.247 | 4,625 | +0.00(+0.00%) |
Mar 20, 2018 | 9.338 | 9.338 | 9.140 | 9.247 | 4,507 | -0.03(-0.33%) |
Mar 19, 2018 | 9.277 | 9.277 | 9.064 | 9.277 | 4,154 | +0.12(+1.33%) |
Mar 16, 2018 | 9.186 | 9.210 | 9.155 | 9.155 | 2,763 | +0.05(+0.52%) |
Mar 15, 2018 | 9.228 | 9.241 | 9.108 | 9.108 | 7,826 | -0.11(-1.18%) |
Mar 14, 2018 | 9.369 | 9.369 | 9.216 | 9.216 | 3,438 | -0.09(-0.98%) |
Mar 13, 2018 | 9.323 | 9.369 | 9.308 | 9.308 | 5,309 | +0.00(+0.04%) |
Mar 12, 2018 | 9.491 | 9.491 | 9.247 | 9.304 | 14,814 | -0.18(-1.93%) |
Mar 09, 2018 | 9.064 | 9.488 | 9.009 | 9.488 | 8,794 | +0.33(+3.63%) |
Mar 08, 2018 | 9.033 | 9.277 | 9.033 | 9.155 | 4,485 | +0.09(+1.01%) |
Mar 07, 2018 | 9.064 | 14,316 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.094 | 9.155 | 9.030 | 9.064 | 17,782 | -0.34(-3.57%) |
Mar 05, 2018 | 9.058 | 9.400 | 9.058 | 9.400 | 5,781 | +0.24(+2.67%) |
Mar 02, 2018 | 9.247 | 9.308 | 9.064 | 9.155 | 16,821 | +0.00(+0.00%) |
Mar 01, 2018 | 9.155 | 9.216 | 8.850 | 9.155 | 19,611 | -0.15(-1.64%) |
Feb 28, 2018 | 9.277 | 9.308 | 9.155 | 9.308 | 3,357 | -0.18(-1.93%) |
Feb 27, 2018 | 9.491 | 9.502 | 9.186 | 9.491 | 6,315 | +0.04(+0.40%) |
Feb 26, 2018 | 9.544 | 9.544 | 9.393 | 9.454 | 7,955 | -0.15(-1.56%) |
Feb 23, 2018 | 9.433 | 9.875 | 9.363 | 9.604 | 10,212 | +0.24(+2.58%) |
Feb 22, 2018 | 9.523 | 9.523 | 9.363 | 9.363 | 2,600 | +0.21(+2.32%) |
Feb 21, 2018 | 9.302 | 9.302 | 9.151 | 9.151 | 4,242 | -0.12(-1.31%) |
Feb 20, 2018 | 9.060 | 9.393 | 9.060 | 9.272 | 3,724 | +0.21(+2.34%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.454 | 9.454 | 9.090 | 9.090 | 12,536 | -0.36(-3.80%) |
Feb 14, 2018 | 9.544 | 9.829 | 9.211 | 9.449 | 6,863 | +0.27(+2.92%) |
Feb 13, 2018 | 9.151 | 9.466 | 8.999 | 9.181 | 7,678 | +0.03(+0.33%) |
Feb 12, 2018 | 9.575 | 9.635 | 8.851 | 9.151 | 23,293 | -0.21(-2.27%) |
Feb 09, 2018 | 9.423 | 9.423 | 9.120 | 9.363 | 14,234 | +0.36(+4.04%) |
Feb 08, 2018 | 9.726 | 9.878 | 8.999 | 8.999 | 18,798 | -0.67(-6.90%) |
Feb 07, 2018 | 9.514 | 9.844 | 9.514 | 9.666 | 11,689 | +0.18(+1.92%) |
Feb 06, 2018 | 8.999 | 9.484 | 8.999 | 9.484 | 33,549 | +0.42(+4.68%) |
Feb 05, 2018 | 9.302 | 9.302 | 9.060 | 9.060 | 38,963 | -0.38(-3.98%) |
Feb 02, 2018 | 9.423 | 9.529 | 9.241 | 9.435 | 14,576 | -0.06(-0.67%) |
Feb 01, 2018 | 9.423 | 9.635 | 9.423 | 9.499 | 23,998 | +0.05(+0.48%) |
Jan 31, 2018 | 10.54 | 10.54 | 9.211 | 9.454 | 103,890 | -1.41(-12.99%) |
Jan 30, 2018 | 11.48 | 11.48 | 10.64 | 10.87 | 21,046 | -0.65(-5.64%) |
Jan 29, 2018 | 11.52 | 11.58 | 11.43 | 11.52 | 5,965 | +0.08(+0.74%) |
Jan 26, 2018 | 11.49 | 11.61 | 11.43 | 11.43 | 4,230 | -0.05(-0.47%) |
Jan 25, 2018 | 11.75 | 11.79 | 11.45 | 11.49 | 4,631 | -0.24(-2.05%) |
Jan 24, 2018 | 11.55 | 11.85 | 11.39 | 11.73 | 13,354 | +0.15(+1.30%) |
Jan 23, 2018 | 11.24 | 11.58 | 11.24 | 11.58 | 20,998 | +0.30(+2.67%) |
Jan 22, 2018 | 11.00 | 11.36 | 11.00 | 11.27 | 8,777 | +0.33(+3.02%) |
Jan 19, 2018 | 10.91 | 11.13 | 10.91 | 10.94 | 8,617 | +0.00(+0.00%) |
Jan 18, 2018 | 11.00 | 11.00 | 10.88 | 10.94 | 7,797 | +0.06(+0.55%) |
Jan 17, 2018 | 10.94 | 11.06 | 10.49 | 10.88 | 6,464 | +0.12(+1.12%) |
Jan 16, 2018 | 10.79 | 11.21 | 10.49 | 10.76 | 11,371 | -0.06(-0.56%) |
Jan 12, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.58 | 10.96 | 10.58 | 10.82 | 11,872 | +0.24(+2.27%) |
Jan 10, 2018 | 10.76 | 10.76 | 10.61 | 10.58 | 13,009 | -0.09(-0.85%) |
Jan 09, 2018 | 10.97 | 11.38 | 10.55 | 10.67 | 15,713 | -0.31(-2.79%) |
Jan 08, 2018 | 11.73 | 11.73 | 10.98 | 10.98 | 27,246 | -0.78(-6.60%) |
Jan 05, 2018 | 11.88 | 11.88 | 11.70 | 11.76 | 4,037 | +0.06(+0.51%) |
Jan 04, 2018 | 11.82 | 11.94 | 11.46 | 11.70 | 16,122 | +0.09(+0.78%) |
Jan 03, 2018 | 11.33 | 11.94 | 11.27 | 11.61 | 17,438 | +0.39(+3.49%) |