Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.057 | 9.057 | 9.057 | 0 | +0.31(+3.53%) | |
Mar 28, 2018 | 8.872 | 8.934 | 8.687 | 8.748 | 739,547 | -0.06(-0.70%) |
Mar 27, 2018 | 9.027 | 9.119 | 8.779 | 8.810 | 654,312 | -0.12(-1.38%) |
Mar 26, 2018 | 9.088 | 9.119 | 8.748 | 8.934 | 627,720 | -0.03(-0.34%) |
Mar 23, 2018 | 9.150 | 9.215 | 8.903 | 8.965 | 838,614 | -0.19(-2.03%) |
Mar 22, 2018 | 9.243 | 9.367 | 9.119 | 9.150 | 537,384 | -0.22(-2.31%) |
Mar 21, 2018 | 9.119 | 9.398 | 9.057 | 9.367 | 646,608 | +0.28(+3.06%) |
Mar 20, 2018 | 9.274 | 9.367 | 9.088 | 9.088 | 413,463 | -0.12(-1.34%) |
Mar 19, 2018 | 9.490 | 9.521 | 9.104 | 9.212 | 823,222 | -0.28(-2.93%) |
Mar 16, 2018 | 9.305 | 9.676 | 9.088 | 9.490 | 655,757 | +0.25(+2.68%) |
Mar 15, 2018 | 9.398 | 9.398 | 8.810 | 9.243 | 1,060,466 | -0.15(-1.64%) |
Mar 14, 2018 | 9.552 | 9.583 | 9.305 | 9.398 | 419,548 | -0.19(-1.94%) |
Mar 13, 2018 | 9.645 | 9.676 | 9.521 | 9.583 | 390,683 | -0.06(-0.64%) |
Mar 12, 2018 | 9.428 | 9.676 | 9.428 | 9.645 | 432,977 | +0.25(+2.63%) |
Mar 09, 2018 | 9.274 | 9.444 | 9.212 | 9.398 | 507,961 | +0.15(+1.67%) |
Mar 08, 2018 | 9.336 | 9.398 | 9.150 | 9.243 | 763,058 | -0.09(-0.99%) |
Mar 07, 2018 | 9.490 | 9.212 | 9.336 | 628,017 | -0.12(-1.31%) | |
Mar 06, 2018 | 9.676 | 9.676 | 9.428 | 9.459 | 477,844 | -0.12(-1.29%) |
Mar 05, 2018 | 9.398 | 9.738 | 9.398 | 9.583 | 681,252 | +0.12(+1.31%) |
Mar 02, 2018 | 9.181 | 9.552 | 9.088 | 9.459 | 784,813 | +0.19(+2.00%) |
Mar 01, 2018 | 9.088 | 9.336 | 8.996 | 9.274 | 810,055 | +0.19(+2.04%) |
Feb 28, 2018 | 9.243 | 9.274 | 9.027 | 9.088 | 1,063,515 | -0.15(-1.67%) |
Feb 27, 2018 | 9.490 | 9.490 | 9.212 | 9.243 | 685,160 | -0.22(-2.29%) |
Feb 26, 2018 | 9.583 | 9.594 | 9.305 | 9.459 | 760,173 | -0.06(-0.65%) |
Feb 23, 2018 | 9.614 | 9.738 | 9.490 | 9.521 | 682,009 | -0.03(-0.32%) |
Feb 22, 2018 | 9.552 | 9.552 | 754,423 | -0.19(-1.90%) | ||
Feb 21, 2018 | 10.51 | 10.51 | 9.738 | 9.738 | 1,108,551 | -0.71(-6.81%) |
Feb 20, 2018 | 10.39 | 10.51 | 10.26 | 10.45 | 774,081 | +0.09(+0.90%) |
Feb 16, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.22(-2.05%) | |
Feb 15, 2018 | 10.82 | 10.82 | 10.48 | 10.57 | 641,306 | -0.15(-1.44%) |
Feb 14, 2018 | 10.54 | 10.76 | 10.42 | 10.73 | 525,927 | +0.03(+0.29%) |
Feb 13, 2018 | 10.66 | 10.79 | 10.42 | 10.70 | 414,018 | +0.00(+0.00%) |
Feb 12, 2018 | 10.39 | 10.87 | 10.14 | 10.70 | 916,093 | +0.43(+4.22%) |
Feb 09, 2018 | 10.57 | 10.57 | 9.830 | 10.26 | 1,152,399 | -0.15(-1.48%) |
Feb 08, 2018 | 10.97 | 11.01 | 10.42 | 10.42 | 901,060 | -0.49(-4.53%) |
Feb 07, 2018 | 10.91 | 11.04 | 10.79 | 10.91 | 505,714 | -0.03(-0.28%) |
Feb 06, 2018 | 10.54 | 11.01 | 10.48 | 10.94 | 691,407 | +0.12(+1.14%) |
Feb 05, 2018 | 11.13 | 11.14 | 10.68 | 10.82 | 541,707 | -0.34(-3.05%) |
Feb 02, 2018 | 11.35 | 11.50 | 11.13 | 11.16 | 518,602 | -0.28(-2.43%) |
Feb 01, 2018 | 11.47 | 11.59 | 11.31 | 11.44 | 613,318 | -0.06(-0.54%) |
Jan 31, 2018 | 11.38 | 11.50 | 11.28 | 11.50 | 841,300 | +0.19(+1.64%) |
Jan 30, 2018 | 11.44 | 11.53 | 11.35 | 11.31 | 501,801 | -0.21(-1.83%) |
Jan 29, 2018 | 11.77 | 11.86 | 11.43 | 11.52 | 585,168 | -0.30(-2.58%) |
Jan 26, 2018 | 11.80 | 11.95 | 11.74 | 11.83 | 269,414 | -0.06(-0.51%) |
Jan 25, 2018 | 12.10 | 12.20 | 11.77 | 11.89 | 437,193 | -0.15(-1.27%) |
Jan 24, 2018 | 12.04 | 12.17 | 11.98 | 12.04 | 533,215 | +0.00(+0.00%) |
Jan 23, 2018 | 11.74 | 12.13 | 11.62 | 12.04 | 645,981 | +0.30(+2.60%) |
Jan 22, 2018 | 11.37 | 11.78 | 11.37 | 11.74 | 467,425 | +0.30(+2.67%) |
Jan 19, 2018 | 11.28 | 11.49 | 11.13 | 11.43 | 792,308 | +0.15(+1.35%) |
Jan 18, 2018 | 11.31 | 11.40 | 11.22 | 11.28 | 518,446 | -0.03(-0.27%) |
Jan 17, 2018 | 11.43 | 11.43 | 11.25 | 11.31 | 624,767 | -0.03(-0.27%) |
Jan 16, 2018 | 11.49 | 11.62 | 11.31 | 11.34 | 568,739 | -0.09(-0.80%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.09(-0.79%) | |
Jan 11, 2018 | 11.19 | 11.52 | 11.05 | 11.52 | 668,564 | +0.40(+3.56%) |
Jan 10, 2018 | 11.19 | 11.27 | 11.07 | 11.13 | 261,926 | -0.06(-0.55%) |
Jan 09, 2018 | 11.19 | 11.25 | 11.13 | 11.19 | 271,528 | -0.03(-0.27%) |
Jan 08, 2018 | 11.13 | 11.30 | 11.05 | 11.22 | 311,916 | +0.12(+1.10%) |
Jan 05, 2018 | 11.37 | 11.45 | 11.04 | 11.10 | 711,855 | -0.34(-2.93%) |
Jan 04, 2018 | 11.43 | 11.46 | 11.28 | 11.43 | 301,033 | +0.06(+0.54%) |
Jan 03, 2018 | 11.28 | 11.49 | 11.13 | 11.37 | 640,413 | +0.15(+1.36%) |