Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.35(+2.97%) | |
Mar 28, 2018 | 11.88 | 11.98 | 11.57 | 11.73 | 7,161,499 | -0.29(-2.42%) |
Mar 27, 2018 | 12.73 | 12.80 | 11.93 | 12.02 | 9,702,457 | -0.61(-4.80%) |
Mar 26, 2018 | 12.37 | 12.66 | 12.27 | 12.63 | 6,314,564 | +0.52(+4.31%) |
Mar 23, 2018 | 11.97 | 12.46 | 11.96 | 12.10 | 5,814,307 | +0.09(+0.77%) |
Mar 22, 2018 | 12.23 | 12.40 | 11.97 | 12.01 | 5,219,273 | -0.41(-3.28%) |
Mar 21, 2018 | 12.54 | 12.61 | 12.28 | 12.42 | 8,470,068 | -0.26(-2.01%) |
Mar 20, 2018 | 12.40 | 12.76 | 12.37 | 12.68 | 5,931,602 | +0.27(+2.17%) |
Mar 19, 2018 | 12.56 | 12.69 | 12.16 | 12.41 | 9,447,361 | -0.22(-1.76%) |
Mar 16, 2018 | 12.73 | 12.76 | 12.57 | 12.63 | 5,397,935 | -0.07(-0.51%) |
Mar 15, 2018 | 12.49 | 12.71 | 12.46 | 12.69 | 6,991,142 | -0.02(-0.17%) |
Mar 14, 2018 | 12.44 | 12.72 | 12.39 | 12.72 | 10,254,874 | +0.37(+2.99%) |
Mar 13, 2018 | 12.44 | 12.50 | 12.02 | 12.35 | 6,135,034 | -0.05(-0.37%) |
Mar 12, 2018 | 12.12 | 12.46 | 12.11 | 12.39 | 5,613,248 | +0.22(+1.81%) |
Mar 09, 2018 | 11.94 | 12.18 | 11.93 | 12.17 | 5,702,711 | +0.12(+0.97%) |
Mar 08, 2018 | 12.06 | 12.09 | 11.88 | 12.06 | 7,893,922 | +0.15(+1.26%) |
Mar 07, 2018 | 12.00 | 11.91 | 8,248,735 | +0.38(+3.28%) | ||
Mar 06, 2018 | 11.41 | 11.60 | 11.18 | 11.53 | 5,976,746 | +0.19(+1.70%) |
Mar 05, 2018 | 11.14 | 11.36 | 10.94 | 11.34 | 5,955,202 | +0.24(+2.18%) |
Mar 02, 2018 | 10.58 | 11.14 | 10.46 | 11.09 | 8,915,652 | +0.41(+3.82%) |
Mar 01, 2018 | 10.86 | 10.96 | 10.53 | 10.69 | 7,780,817 | -0.20(-1.82%) |
Feb 28, 2018 | 10.91 | 11.18 | 10.81 | 10.88 | 6,220,409 | -0.01(-0.05%) |
Feb 27, 2018 | 11.29 | 11.33 | 10.82 | 10.89 | 7,058,470 | -0.41(-3.63%) |
Feb 26, 2018 | 11.40 | 11.47 | 11.15 | 11.30 | 4,783,375 | -0.09(-0.76%) |
Feb 23, 2018 | 11.23 | 11.43 | 11.19 | 11.39 | 8,607,869 | +0.26(+2.29%) |
Feb 22, 2018 | 11.39 | 11.39 | 11.10 | 11.13 | 5,641,683 | -0.26(-2.27%) |
Feb 21, 2018 | 11.13 | 11.83 | 11.10 | 11.39 | 9,458,797 | -0.05(-0.45%) |
Feb 20, 2018 | 11.27 | 11.49 | 11.12 | 11.44 | 6,720,427 | +0.15(+1.30%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.05(+0.43%) | |
Feb 15, 2018 | 11.52 | 11.07 | 11.25 | 10,010,953 | -0.14(-1.26%) | |
Feb 14, 2018 | 10.83 | 11.55 | 10.73 | 11.39 | 22,395,760 | +0.63(+5.83%) |
Feb 13, 2018 | 10.31 | 10.78 | 10.13 | 10.76 | 13,112,909 | +0.44(+4.24%) |
Feb 12, 2018 | 9.762 | 10.46 | 9.634 | 10.32 | 16,077,486 | +0.62(+6.38%) |
Feb 09, 2018 | 9.240 | 9.768 | 8.985 | 9.705 | 15,813,905 | +0.57(+6.28%) |
Feb 08, 2018 | 9.852 | 9.968 | 9.080 | 9.132 | 15,231,842 | -0.66(-6.74%) |
Feb 07, 2018 | 9.376 | 10.01 | 9.322 | 9.792 | 17,779,070 | +0.75(+8.33%) |
Feb 06, 2018 | 8.971 | 9.336 | 8.806 | 9.039 | 10,703,100 | -0.24(-2.58%) |
Feb 05, 2018 | 9.292 | 9.591 | 9.172 | 9.278 | 7,286,010 | -0.15(-1.64%) |
Feb 02, 2018 | 9.512 | 9.649 | 9.417 | 9.433 | 4,767,873 | -0.15(-1.56%) |
Feb 01, 2018 | 9.458 | 9.651 | 9.395 | 9.583 | 5,424,681 | +0.09(+0.92%) |
Jan 31, 2018 | 9.539 | 9.622 | 9.379 | 9.496 | 4,784,478 | +0.06(+0.60%) |
Jan 30, 2018 | 9.412 | 9.428 | 9.309 | 9.439 | 6,230,289 | -0.11(-1.19%) |
Jan 29, 2018 | 9.431 | 9.586 | 9.268 | 9.553 | 4,316,767 | +0.11(+1.21%) |
Jan 26, 2018 | 9.289 | 9.442 | 9.221 | 9.439 | 2,842,455 | +0.20(+2.16%) |
Jan 25, 2018 | 9.145 | 9.327 | 9.039 | 9.239 | 4,000,422 | +0.13(+1.39%) |
Jan 24, 2018 | 9.422 | 9.444 | 9.058 | 9.113 | 7,658,437 | -0.29(-3.04%) |
Jan 23, 2018 | 9.235 | 9.406 | 9.118 | 9.398 | 4,945,221 | +0.20(+2.22%) |
Jan 22, 2018 | 8.873 | 9.227 | 8.735 | 9.194 | 6,543,668 | +0.33(+3.77%) |
Jan 19, 2018 | 8.621 | 8.876 | 8.621 | 8.860 | 6,074,466 | +0.27(+3.16%) |
Jan 18, 2018 | 8.523 | 8.594 | 8.384 | 8.588 | 3,745,668 | +0.01(+0.16%) |
Jan 17, 2018 | 8.564 | 8.615 | 8.428 | 8.575 | 3,283,089 | +0.04(+0.48%) |
Jan 16, 2018 | 8.966 | 8.990 | 8.507 | 8.534 | 6,168,039 | -0.34(-3.80%) |
Jan 12, 2018 | 8.871 | 8.871 | 8.871 | 0 | +0.09(+1.05%) | |
Jan 11, 2018 | 8.710 | 8.780 | 8.577 | 8.778 | 2,626,667 | +0.10(+1.13%) |
Jan 10, 2018 | 8.691 | 8.762 | 8.691 | 8.681 | 2,469,990 | -0.08(-0.93%) |
Jan 09, 2018 | 8.768 | 8.797 | 8.602 | 8.762 | 4,345,787 | +0.04(+0.47%) |
Jan 08, 2018 | 8.642 | 8.748 | 8.572 | 8.721 | 2,563,656 | +0.08(+0.91%) |
Jan 05, 2018 | 8.738 | 8.740 | 8.602 | 8.642 | 3,756,685 | -0.09(-1.03%) |
Jan 04, 2018 | 8.789 | 8.831 | 8.566 | 8.732 | 4,879,476 | +0.03(+0.37%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.609 | 8.700 | 7,500,804 | -0.10(-1.14%) |