Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.202 | 9.202 | 9.202 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.244 | 9.397 | 9.244 | 9.397 | 8,304 | +0.14(+1.49%) |
Mar 27, 2018 | 9.219 | 9.295 | 9.204 | 9.258 | 3,012 | -0.09(-0.94%) |
Mar 26, 2018 | 9.417 | 9.475 | 9.204 | 9.347 | 17,369 | +0.08(+0.88%) |
Mar 23, 2018 | 9.143 | 9.386 | 9.143 | 9.265 | 19,987 | +0.07(+0.81%) |
Mar 22, 2018 | 9.143 | 9.216 | 9.143 | 9.191 | 3,020 | -0.01(-0.14%) |
Mar 21, 2018 | 9.234 | 9.234 | 9.174 | 9.204 | 4,646 | +0.00(+0.00%) |
Mar 20, 2018 | 9.295 | 9.295 | 9.098 | 9.204 | 4,528 | -0.03(-0.33%) |
Mar 19, 2018 | 9.234 | 9.234 | 9.022 | 9.234 | 4,174 | +0.12(+1.33%) |
Mar 16, 2018 | 9.143 | 9.167 | 9.113 | 9.113 | 2,776 | +0.05(+0.52%) |
Mar 15, 2018 | 9.185 | 9.198 | 9.065 | 9.065 | 7,863 | -0.11(-1.18%) |
Mar 14, 2018 | 9.325 | 9.325 | 9.174 | 9.174 | 3,455 | -0.09(-0.98%) |
Mar 13, 2018 | 9.280 | 9.325 | 9.265 | 9.265 | 5,334 | +0.00(+0.04%) |
Mar 12, 2018 | 9.447 | 9.447 | 9.204 | 9.261 | 14,883 | -0.18(-1.93%) |
Mar 09, 2018 | 9.022 | 9.444 | 8.967 | 9.444 | 8,835 | +0.33(+3.63%) |
Mar 08, 2018 | 8.991 | 9.234 | 8.991 | 9.113 | 4,506 | +0.09(+1.01%) |
Mar 07, 2018 | 9.022 | 14,383 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.052 | 9.113 | 8.988 | 9.022 | 17,866 | -0.33(-3.57%) |
Mar 05, 2018 | 9.016 | 9.356 | 9.016 | 9.356 | 5,808 | +0.24(+2.67%) |
Mar 02, 2018 | 9.204 | 9.265 | 9.022 | 9.113 | 16,899 | +0.00(+0.00%) |
Mar 01, 2018 | 9.113 | 9.174 | 8.809 | 9.113 | 19,703 | -0.15(-1.64%) |
Feb 28, 2018 | 9.234 | 9.265 | 9.113 | 9.265 | 3,372 | -0.18(-1.93%) |
Feb 27, 2018 | 9.447 | 9.458 | 9.143 | 9.447 | 6,345 | +0.04(+0.40%) |
Feb 26, 2018 | 9.500 | 9.500 | 9.349 | 9.410 | 7,992 | -0.15(-1.56%) |
Feb 23, 2018 | 9.389 | 9.829 | 9.319 | 9.559 | 10,260 | +0.24(+2.58%) |
Feb 22, 2018 | 9.479 | 9.479 | 9.319 | 9.319 | 2,612 | +0.21(+2.32%) |
Feb 21, 2018 | 9.259 | 9.259 | 9.108 | 9.108 | 4,262 | -0.12(-1.31%) |
Feb 20, 2018 | 9.017 | 9.349 | 9.017 | 9.229 | 3,741 | +0.21(+2.34%) |
Feb 16, 2018 | 9.017 | 9.017 | 9.017 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.410 | 9.410 | 9.048 | 9.048 | 12,595 | -0.36(-3.80%) |
Feb 14, 2018 | 9.500 | 9.783 | 9.168 | 9.405 | 6,895 | +0.27(+2.92%) |
Feb 13, 2018 | 9.108 | 9.422 | 8.957 | 9.138 | 7,714 | +0.03(+0.33%) |
Feb 12, 2018 | 9.530 | 9.590 | 8.809 | 9.108 | 23,402 | -0.21(-2.27%) |
Feb 09, 2018 | 9.379 | 9.379 | 9.078 | 9.319 | 14,300 | +0.36(+4.04%) |
Feb 08, 2018 | 9.681 | 9.832 | 8.957 | 8.957 | 18,886 | -0.66(-6.90%) |
Feb 07, 2018 | 9.470 | 9.799 | 9.470 | 9.621 | 11,744 | +0.18(+1.92%) |
Feb 06, 2018 | 8.957 | 9.440 | 8.957 | 9.440 | 33,706 | +0.42(+4.68%) |
Feb 05, 2018 | 9.259 | 9.259 | 9.017 | 9.017 | 39,146 | -0.37(-3.98%) |
Feb 02, 2018 | 9.379 | 9.484 | 9.198 | 9.391 | 14,644 | -0.06(-0.67%) |
Feb 01, 2018 | 9.379 | 9.590 | 9.379 | 9.455 | 24,110 | +0.05(+0.48%) |
Jan 31, 2018 | 10.50 | 10.50 | 9.168 | 9.410 | 104,376 | -1.41(-12.99%) |
Jan 30, 2018 | 11.43 | 11.43 | 10.59 | 10.81 | 21,144 | -0.65(-5.64%) |
Jan 29, 2018 | 11.46 | 11.52 | 11.37 | 11.46 | 5,993 | +0.08(+0.74%) |
Jan 26, 2018 | 11.43 | 11.55 | 11.37 | 11.38 | 4,250 | -0.05(-0.47%) |
Jan 25, 2018 | 11.70 | 11.73 | 11.40 | 11.43 | 4,653 | -0.24(-2.05%) |
Jan 24, 2018 | 11.49 | 11.79 | 11.34 | 11.67 | 13,416 | +0.15(+1.30%) |
Jan 23, 2018 | 11.19 | 11.52 | 11.19 | 11.52 | 21,097 | +0.30(+2.67%) |
Jan 22, 2018 | 10.95 | 11.31 | 10.95 | 11.22 | 8,818 | +0.33(+3.02%) |
Jan 19, 2018 | 10.86 | 11.08 | 10.86 | 10.89 | 8,658 | +0.00(+0.00%) |
Jan 18, 2018 | 10.95 | 10.95 | 10.83 | 10.89 | 7,834 | +0.06(+0.55%) |
Jan 17, 2018 | 10.89 | 11.01 | 10.44 | 10.83 | 6,494 | +0.12(+1.12%) |
Jan 16, 2018 | 10.74 | 11.16 | 10.45 | 10.71 | 11,424 | -0.06(-0.56%) |
Jan 12, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.53 | 10.91 | 10.53 | 10.77 | 11,927 | +0.24(+2.27%) |
Jan 10, 2018 | 10.71 | 10.71 | 10.56 | 10.53 | 13,070 | -0.09(-0.85%) |
Jan 09, 2018 | 10.92 | 11.33 | 10.50 | 10.62 | 15,787 | -0.30(-2.79%) |
Jan 08, 2018 | 11.67 | 11.67 | 10.93 | 10.93 | 27,374 | -0.77(-6.60%) |
Jan 05, 2018 | 11.82 | 11.82 | 11.64 | 11.70 | 4,056 | +0.06(+0.51%) |
Jan 04, 2018 | 11.76 | 11.88 | 11.40 | 11.64 | 16,198 | +0.09(+0.78%) |
Jan 03, 2018 | 11.28 | 11.88 | 11.22 | 11.55 | 17,519 | +0.39(+3.49%) |