Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.24(+2.45%) | |
Mar 28, 2018 | 9.990 | 10.17 | 9.790 | 9.810 | 64,760,944 | -0.19(-1.90%) |
Mar 27, 2018 | 10.51 | 10.59 | 9.900 | 10.00 | 68,532,840 | -0.44(-4.21%) |
Mar 26, 2018 | 10.71 | 10.80 | 10.18 | 10.44 | 75,866,816 | -0.19(-1.79%) |
Mar 23, 2018 | 10.91 | 10.97 | 10.57 | 10.63 | 54,844,460 | -0.28(-2.57%) |
Mar 22, 2018 | 11.10 | 11.26 | 10.85 | 10.91 | 59,895,992 | -0.35(-3.11%) |
Mar 21, 2018 | 11.16 | 11.34 | 11.11 | 11.26 | 44,676,136 | +0.15(+1.35%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.00 | 11.11 | 65,084,120 | -0.32(-2.80%) |
Mar 19, 2018 | 11.41 | 11.74 | 11.35 | 11.43 | 53,290,708 | -0.04(-0.35%) |
Mar 16, 2018 | 11.49 | 11.55 | 11.32 | 11.47 | 37,590,984 | +0.01(+0.09%) |
Mar 15, 2018 | 11.43 | 11.55 | 11.19 | 11.46 | 66,303,100 | +0.10(+0.88%) |
Mar 14, 2018 | 11.70 | 11.71 | 11.27 | 11.36 | 80,426,080 | -0.28(-2.41%) |
Mar 13, 2018 | 11.50 | 12.04 | 11.10 | 11.64 | 174,267,696 | +0.12(+1.04%) |
Mar 12, 2018 | 11.76 | 11.82 | 11.48 | 11.52 | 83,681,128 | -0.18(-1.54%) |
Mar 09, 2018 | 12.03 | 12.04 | 11.59 | 11.70 | 89,674,368 | -0.27(-2.26%) |
Mar 08, 2018 | 12.39 | 12.58 | 11.74 | 11.97 | 75,850,784 | -0.27(-2.21%) |
Mar 07, 2018 | 12.80 | 12.24 | 127,429,880 | +0.48(+4.08%) | ||
Mar 06, 2018 | 12.01 | 12.04 | 11.71 | 11.76 | 46,327,288 | -0.15(-1.26%) |
Mar 05, 2018 | 11.69 | 12.05 | 11.61 | 11.91 | 43,677,252 | +0.10(+0.85%) |
Mar 02, 2018 | 11.67 | 11.93 | 11.43 | 11.81 | 58,123,520 | -0.09(-0.76%) |
Mar 01, 2018 | 12.26 | 12.27 | 11.66 | 11.90 | 63,180,100 | -0.21(-1.73%) |
Feb 28, 2018 | 12.66 | 12.68 | 12.10 | 12.11 | 43,329,812 | -0.42(-3.35%) |
Feb 27, 2018 | 12.43 | 12.88 | 12.39 | 12.53 | 55,851,472 | +0.11(+0.89%) |
Feb 26, 2018 | 12.14 | 12.43 | 12.05 | 12.42 | 42,165,640 | +0.35(+2.90%) |
Feb 23, 2018 | 11.95 | 12.16 | 11.94 | 12.07 | 33,317,580 | +0.23(+1.94%) |
Feb 22, 2018 | 11.84 | 37,838,520 | +0.12(+1.02%) | |||
Feb 21, 2018 | 12.12 | 12.12 | 11.72 | 11.72 | 40,120,088 | -0.30(-2.50%) |
Feb 20, 2018 | 11.72 | 12.14 | 11.72 | 12.02 | 47,053,176 | +0.20(+1.69%) |
Feb 16, 2018 | 11.82 | 11.82 | 11.82 | 0 | -0.37(-3.04%) | |
Feb 15, 2018 | 12.62 | 12.21 | 12.19 | 59,562,684 | -0.01(-0.08%) | |
Feb 14, 2018 | 12.31 | 11.63 | 12.20 | 51,714,364 | +0.42(+3.57%) | |
Feb 13, 2018 | 11.82 | 11.78 | 32,411,808 | +0.10(+0.86%) | ||
Feb 12, 2018 | 11.47 | 11.80 | 11.43 | 11.68 | 62,958,848 | +0.37(+3.27%) |
Feb 09, 2018 | 11.54 | 11.57 | 10.63 | 11.31 | 85,458,232 | +0.09(+0.80%) |
Feb 08, 2018 | 11.72 | 11.85 | 11.21 | 11.22 | 56,347,888 | -0.38(-3.28%) |
Feb 07, 2018 | 11.70 | 11.89 | 11.69 | 11.60 | 55,638,144 | -0.05(-0.43%) |
Feb 06, 2018 | 11.74 | 11.57 | 11.65 | 86,951,720 | +0.10(+0.83%) | |
Feb 05, 2018 | 12.05 | 12.18 | 10.93 | 11.55 | 116,276,080 | -0.90(-7.19%) |
Feb 02, 2018 | 13.05 | 13.06 | 12.43 | 12.45 | 79,432,560 | -0.80(-6.04%) |
Feb 01, 2018 | 13.62 | 13.84 | 13.21 | 13.25 | 67,293,600 | -0.49(-3.57%) |
Jan 31, 2018 | 13.24 | 13.85 | 13.15 | 13.74 | 140,842,160 | +0.87(+6.76%) |
Jan 30, 2018 | 13.12 | 13.25 | 12.69 | 12.87 | 90,358,056 | -0.45(-3.38%) |
Jan 29, 2018 | 13.13 | 13.47 | 13.05 | 13.32 | 66,459,164 | +0.37(+2.86%) |
Jan 26, 2018 | 12.70 | 12.95 | 12.62 | 12.95 | 44,238,972 | +0.54(+4.35%) |
Jan 25, 2018 | 12.78 | 12.94 | 12.32 | 12.41 | 42,740,216 | -0.30(-2.36%) |
Jan 24, 2018 | 13.02 | 13.05 | 12.60 | 12.71 | 41,889,248 | -0.23(-1.78%) |
Jan 23, 2018 | 12.82 | 12.99 | 12.76 | 12.94 | 46,377,484 | +0.29(+2.29%) |
Jan 22, 2018 | 12.61 | 12.74 | 12.37 | 12.65 | 34,667,244 | +0.06(+0.48%) |
Jan 19, 2018 | 12.56 | 12.88 | 12.54 | 12.59 | 46,800,668 | +0.12(+0.96%) |
Jan 18, 2018 | 12.18 | 12.68 | 12.15 | 12.47 | 62,010,504 | +0.29(+2.38%) |
Jan 17, 2018 | 11.90 | 12.19 | 11.82 | 12.18 | 38,937,016 | +0.27(+2.27%) |
Jan 16, 2018 | 12.05 | 12.20 | 11.80 | 11.91 | 42,639,488 | -0.11(-0.92%) |
Jan 12, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.12(-0.99%) | |
Jan 11, 2018 | 12.07 | 12.14 | 11.90 | 12.14 | 37,803,184 | +0.18(+1.51%) |
Jan 10, 2018 | 11.96 | 52,402,240 | +0.14(+1.18%) | |||
Jan 09, 2018 | 12.00 | 12.02 | 11.72 | 11.82 | 62,462,328 | -0.46(-3.75%) |
Jan 08, 2018 | 12.01 | 12.30 | 11.85 | 12.28 | 63,188,720 | +0.40(+3.37%) |
Jan 05, 2018 | 12.19 | 12.22 | 11.66 | 11.88 | 63,808,944 | -0.24(-1.98%) |
Jan 04, 2018 | 12.10 | 12.43 | 11.97 | 12.12 | 109,356,640 | +0.57(+4.94%) |
Jan 03, 2018 | 11.61 | 12.14 | 11.37 | 11.55 | 153,547,328 | +0.57(+5.19%) |