Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.19(+1.72%) | |
Mar 28, 2018 | 10.89 | 11.00 | 10.64 | 10.80 | 85,866 | -0.03(-0.25%) |
Mar 27, 2018 | 10.99 | 11.30 | 10.73 | 10.83 | 241,330 | -0.04(-0.41%) |
Mar 26, 2018 | 10.71 | 11.24 | 10.57 | 10.88 | 393,683 | +0.17(+1.57%) |
Mar 23, 2018 | 10.55 | 10.99 | 10.51 | 10.71 | 351,868 | +0.29(+2.81%) |
Mar 22, 2018 | 10.98 | 11.00 | 10.40 | 10.41 | 429,666 | -0.57(-5.17%) |
Mar 21, 2018 | 10.17 | 11.20 | 10.14 | 10.98 | 431,917 | +0.79(+7.74%) |
Mar 20, 2018 | 9.662 | 10.25 | 9.529 | 10.19 | 245,650 | +0.59(+6.19%) |
Mar 19, 2018 | 9.076 | 9.608 | 8.917 | 9.599 | 332,937 | +0.55(+6.07%) |
Mar 16, 2018 | 8.687 | 9.351 | 8.686 | 9.050 | 1,035,303 | +0.36(+4.18%) |
Mar 15, 2018 | 8.799 | 8.837 | 8.686 | 8.686 | 93,533 | -0.10(-1.11%) |
Mar 14, 2018 | 8.846 | 8.864 | 8.775 | 8.784 | 38,447 | -0.02(-0.20%) |
Mar 13, 2018 | 8.828 | 8.926 | 8.749 | 8.802 | 47,474 | -0.03(-0.30%) |
Mar 12, 2018 | 8.864 | 8.961 | 8.775 | 8.828 | 142,587 | -0.06(-0.70%) |
Mar 09, 2018 | 8.899 | 9.130 | 8.757 | 8.890 | 155,802 | +0.04(+0.50%) |
Mar 08, 2018 | 8.332 | 8.926 | 8.332 | 8.846 | 278,315 | +0.56(+6.74%) |
Mar 07, 2018 | 8.288 | 134,724 | -0.18(-2.09%) | |||
Mar 06, 2018 | 8.580 | 8.598 | 8.421 | 8.465 | 74,273 | -0.06(-0.73%) |
Mar 05, 2018 | 8.607 | 8.678 | 8.243 | 8.527 | 260,533 | -0.17(-1.94%) |
Mar 02, 2018 | 8.686 | 8.828 | 8.598 | 8.695 | 103,372 | -0.10(-1.11%) |
Mar 01, 2018 | 8.775 | 8.944 | 8.678 | 8.793 | 103,972 | +0.02(+0.20%) |
Feb 28, 2018 | 8.926 | 9.112 | 8.775 | 8.775 | 81,290 | -0.17(-1.88%) |
Feb 27, 2018 | 9.201 | 9.201 | 8.651 | 8.944 | 161,691 | -0.24(-2.61%) |
Feb 26, 2018 | 8.899 | 9.298 | 8.882 | 9.183 | 113,512 | +0.28(+3.19%) |
Feb 23, 2018 | 8.757 | 8.988 | 8.686 | 8.899 | 86,033 | +0.12(+1.41%) |
Feb 22, 2018 | 8.775 | 45,569 | +0.08(+0.92%) | |||
Feb 21, 2018 | 9.006 | 9.147 | 8.678 | 8.695 | 138,670 | -0.25(-2.77%) |
Feb 20, 2018 | 8.864 | 9.334 | 8.855 | 8.944 | 182,460 | +0.12(+1.41%) |
Feb 16, 2018 | 8.819 | 8.819 | 8.819 | 0 | +0.06(+0.71%) | |
Feb 15, 2018 | 8.846 | 8.899 | 8.509 | 8.757 | 91,315 | -0.10(-1.10%) |
Feb 14, 2018 | 8.518 | 8.908 | 8.438 | 8.855 | 40,081 | +0.28(+3.31%) |
Feb 13, 2018 | 8.740 | 8.740 | 8.474 | 8.571 | 67,137 | -0.11(-1.23%) |
Feb 12, 2018 | 8.199 | 8.846 | 8.199 | 8.678 | 124,127 | +0.49(+5.95%) |
Feb 09, 2018 | 8.536 | 8.757 | 8.172 | 8.190 | 217,373 | -0.30(-3.55%) |
Feb 08, 2018 | 8.846 | 9.006 | 8.509 | 8.491 | 115,965 | -0.29(-3.33%) |
Feb 07, 2018 | 9.059 | 9.121 | 8.961 | 8.784 | 149,642 | -0.30(-3.32%) |
Feb 06, 2018 | 8.686 | 9.227 | 8.686 | 9.085 | 115,312 | +0.31(+3.54%) |
Feb 05, 2018 | 8.713 | 8.864 | 8.686 | 8.775 | 153,509 | -0.03(-0.30%) |
Feb 02, 2018 | 8.864 | 9.023 | 8.438 | 8.802 | 183,242 | -0.16(-1.78%) |
Feb 01, 2018 | 8.651 | 9.041 | 8.651 | 8.961 | 158,468 | +0.23(+2.64%) |
Jan 31, 2018 | 8.819 | 8.864 | 8.713 | 8.731 | 77,719 | -0.10(-1.10%) |
Jan 30, 2018 | 8.899 | 8.899 | 8.642 | 8.828 | 86,621 | -0.11(-1.19%) |
Jan 29, 2018 | 8.864 | 9.085 | 8.642 | 8.935 | 109,697 | -0.04(-0.49%) |
Jan 26, 2018 | 9.014 | 9.032 | 8.802 | 8.979 | 140,427 | +0.01(+0.10%) |
Jan 25, 2018 | 9.218 | 9.351 | 8.882 | 8.970 | 136,505 | -0.18(-1.94%) |
Jan 24, 2018 | 9.307 | 9.431 | 9.130 | 9.147 | 80,796 | -0.16(-1.71%) |
Jan 23, 2018 | 9.139 | 9.407 | 8.961 | 9.307 | 137,409 | +0.23(+2.54%) |
Jan 22, 2018 | 9.245 | 9.307 | 8.775 | 9.076 | 215,986 | -0.23(-2.48%) |
Jan 19, 2018 | 9.147 | 9.378 | 9.041 | 9.307 | 102,638 | +0.12(+1.25%) |
Jan 18, 2018 | 9.378 | 9.378 | 8.979 | 9.192 | 119,646 | -0.05(-0.58%) |
Jan 17, 2018 | 9.573 | 9.591 | 9.050 | 9.245 | 190,328 | -0.21(-2.25%) |
Jan 16, 2018 | 9.626 | 9.732 | 9.325 | 9.458 | 179,631 | -0.03(-0.28%) |
Jan 12, 2018 | 9.484 | 9.484 | 9.484 | 0 | +0.04(+0.38%) | |
Jan 11, 2018 | 9.777 | 9.874 | 9.387 | 9.449 | 140,450 | -0.20(-2.02%) |
Jan 10, 2018 | 8.988 | 9.830 | 8.794 | 9.644 | 190,856 | +0.35(+3.82%) |
Jan 09, 2018 | 8.864 | 9.325 | 8.855 | 9.289 | 200,226 | +0.32(+3.56%) |
Jan 08, 2018 | 8.864 | 9.041 | 8.728 | 8.970 | 172,089 | +0.11(+1.20%) |
Jan 05, 2018 | 8.952 | 8.952 | 8.722 | 8.864 | 50,390 | +0.00(+0.00%) |
Jan 04, 2018 | 8.864 | 8.952 | 8.713 | 8.864 | 74,874 | +0.04(+0.40%) |
Jan 03, 2018 | 8.598 | 8.952 | 8.243 | 8.828 | 140,023 | +0.32(+3.75%) |