Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.22(+3.28%) | |
Mar 28, 2018 | 6.890 | 6.890 | 6.690 | 6.700 | 2,338,338 | -0.24(-3.46%) |
Mar 27, 2018 | 6.940 | 7.020 | 6.820 | 6.940 | 2,335,982 | -0.06(-0.86%) |
Mar 26, 2018 | 7.290 | 7.290 | 6.950 | 7.000 | 2,157,519 | -0.22(-3.05%) |
Mar 23, 2018 | 7.420 | 7.465 | 7.210 | 7.220 | 3,653,772 | -0.14(-1.90%) |
Mar 22, 2018 | 7.330 | 7.590 | 7.310 | 7.360 | 2,913,980 | -0.09(-1.21%) |
Mar 21, 2018 | 7.390 | 7.460 | 7.270 | 7.450 | 2,630,902 | +0.05(+0.68%) |
Mar 20, 2018 | 7.600 | 7.660 | 7.370 | 7.400 | 2,088,992 | -0.19(-2.50%) |
Mar 19, 2018 | 7.490 | 7.660 | 7.470 | 7.590 | 1,761,508 | -0.05(-0.65%) |
Mar 16, 2018 | 7.330 | 7.665 | 7.260 | 7.640 | 5,289,589 | -0.02(-0.26%) |
Mar 15, 2018 | 7.890 | 7.925 | 7.640 | 7.660 | 3,099,688 | -0.43(-5.32%) |
Mar 14, 2018 | 8.250 | 8.295 | 8.050 | 8.090 | 2,199,010 | -0.13(-1.58%) |
Mar 13, 2018 | 8.260 | 8.330 | 8.190 | 8.220 | 2,164,325 | -0.02(-0.24%) |
Mar 12, 2018 | 8.220 | 8.250 | 8.130 | 8.240 | 1,973,414 | +0.13(+1.60%) |
Mar 09, 2018 | 7.760 | 8.110 | 7.750 | 8.110 | 4,136,352 | +0.50(+6.57%) |
Mar 08, 2018 | 7.700 | 7.730 | 7.570 | 7.610 | 3,807,997 | -0.12(-1.55%) |
Mar 07, 2018 | 7.765 | 7.510 | 7.730 | 7,456,383 | +0.21(+2.79%) | |
Mar 06, 2018 | 7.550 | 7.600 | 7.450 | 7.520 | 8,567,572 | -0.07(-0.92%) |
Mar 05, 2018 | 8.180 | 8.190 | 7.570 | 7.590 | 16,073,067 | -1.83(-19.43%) |
Mar 02, 2018 | 9.120 | 9.440 | 9.060 | 9.420 | 1,823,739 | +0.18(+1.95%) |
Mar 01, 2018 | 9.310 | 9.410 | 9.040 | 9.240 | 3,007,370 | +0.05(+0.54%) |
Feb 28, 2018 | 9.050 | 9.210 | 9.025 | 9.190 | 3,856,417 | +0.41(+4.67%) |
Feb 27, 2018 | 8.870 | 8.900 | 8.740 | 8.780 | 1,926,635 | -0.07(-0.79%) |
Feb 26, 2018 | 8.840 | 8.890 | 8.740 | 8.850 | 3,112,714 | +0.12(+1.37%) |
Feb 23, 2018 | 8.890 | 8.950 | 8.640 | 8.730 | 8,359,294 | -0.76(-8.01%) |
Feb 22, 2018 | 9.490 | 9.490 | 2,547,628 | +0.28(+3.04%) | ||
Feb 21, 2018 | 9.150 | 9.375 | 9.150 | 9.210 | 1,562,424 | +0.09(+0.99%) |
Feb 20, 2018 | 9.030 | 9.245 | 8.990 | 9.120 | 2,130,411 | -0.03(-0.33%) |
Feb 16, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.27(-2.87%) | |
Feb 15, 2018 | 9.590 | 9.600 | 9.380 | 9.420 | 2,682,480 | -0.20(-2.08%) |
Feb 14, 2018 | 9.120 | 9.670 | 9.120 | 9.620 | 2,092,696 | +0.41(+4.45%) |
Feb 13, 2018 | 9.100 | 9.280 | 9.100 | 9.210 | 1,372,274 | +0.03(+0.33%) |
Feb 12, 2018 | 9.170 | 9.390 | 9.135 | 9.180 | 1,778,923 | -0.03(-0.33%) |
Feb 09, 2018 | 9.400 | 9.410 | 8.910 | 9.210 | 5,010,209 | -0.08(-0.86%) |
Feb 08, 2018 | 9.820 | 9.850 | 9.280 | 9.290 | 4,601,655 | -0.61(-6.16%) |
Feb 07, 2018 | 10.02 | 10.19 | 9.880 | 9.900 | 3,737,041 | -0.39(-3.79%) |
Feb 06, 2018 | 10.23 | 10.47 | 10.17 | 10.29 | 6,554,986 | +0.07(+0.68%) |
Feb 05, 2018 | 10.64 | 10.65 | 10.07 | 10.22 | 4,545,705 | -0.59(-5.46%) |
Feb 02, 2018 | 11.08 | 11.11 | 10.79 | 10.81 | 2,176,403 | -0.57(-5.01%) |
Feb 01, 2018 | 11.33 | 11.47 | 11.24 | 11.38 | 1,854,045 | +0.25(+2.25%) |
Jan 31, 2018 | 11.56 | 11.58 | 11.05 | 11.13 | 2,911,636 | -0.35(-3.05%) |
Jan 30, 2018 | 11.47 | 11.51 | 11.40 | 11.48 | 1,133,494 | -0.14(-1.20%) |
Jan 29, 2018 | 11.61 | 11.72 | 11.45 | 11.62 | 945,521 | -0.17(-1.44%) |
Jan 26, 2018 | 11.61 | 11.84 | 11.58 | 11.79 | 1,217,427 | +0.11(+0.94%) |
Jan 25, 2018 | 11.55 | 11.93 | 11.55 | 11.68 | 1,606,185 | +0.15(+1.30%) |
Jan 24, 2018 | 11.36 | 11.60 | 11.28 | 11.53 | 2,863,386 | +0.47(+4.25%) |
Jan 23, 2018 | 11.13 | 11.24 | 10.99 | 11.06 | 3,851,269 | -0.47(-4.08%) |
Jan 22, 2018 | 11.57 | 11.63 | 11.46 | 11.53 | 1,978,476 | -0.26(-2.21%) |
Jan 19, 2018 | 11.81 | 11.86 | 11.70 | 11.79 | 1,469,835 | +0.02(+0.17%) |
Jan 18, 2018 | 11.83 | 11.96 | 11.76 | 11.77 | 1,342,068 | -0.34(-2.81%) |
Jan 17, 2018 | 12.25 | 12.27 | 12.04 | 12.11 | 1,507,296 | -0.17(-1.38%) |
Jan 16, 2018 | 12.35 | 12.39 | 12.27 | 12.28 | 1,538,849 | -0.02(-0.16%) |
Jan 12, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.08(+0.65%) | |
Jan 11, 2018 | 12.07 | 12.23 | 12.02 | 12.22 | 933,635 | +0.17(+1.41%) |
Jan 10, 2018 | 12.05 | 1,630,789 | -0.20(-1.63%) | |||
Jan 09, 2018 | 12.25 | 12.32 | 12.19 | 12.25 | 2,031,644 | +0.03(+0.25%) |
Jan 08, 2018 | 12.17 | 12.24 | 12.03 | 12.22 | 2,682,406 | +0.12(+0.99%) |
Jan 05, 2018 | 11.88 | 12.11 | 11.77 | 12.10 | 2,944,918 | +0.55(+4.76%) |
Jan 04, 2018 | 11.54 | 11.69 | 11.44 | 11.55 | 1,513,185 | +0.12(+1.05%) |
Jan 03, 2018 | 11.53 | 11.57 | 11.40 | 11.43 | 1,270,663 | +0.00(+0.00%) |