Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.81(+6.10%) | |
Mar 28, 2018 | 12.99 | 13.42 | 12.60 | 13.28 | 206,940 | +0.30(+2.31%) |
Mar 27, 2018 | 11.20 | 14.10 | 11.20 | 12.98 | 385,473 | +1.80(+16.10%) |
Mar 26, 2018 | 11.07 | 11.46 | 10.95 | 11.18 | 30,711 | +0.05(+0.45%) |
Mar 23, 2018 | 11.29 | 11.53 | 11.05 | 11.13 | 20,672 | -0.07(-0.62%) |
Mar 22, 2018 | 11.10 | 11.52 | 11.10 | 11.20 | 41,327 | +0.07(+0.63%) |
Mar 21, 2018 | 11.90 | 11.90 | 10.96 | 11.13 | 58,331 | -0.78(-6.55%) |
Mar 20, 2018 | 11.72 | 14.14 | 11.54 | 11.91 | 322,697 | +0.11(+0.93%) |
Mar 19, 2018 | 10.45 | 13.25 | 10.45 | 11.80 | 350,313 | +1.30(+12.38%) |
Mar 16, 2018 | 10.62 | 10.70 | 10.50 | 10.50 | 34,721 | -0.27(-2.51%) |
Mar 15, 2018 | 11.27 | 11.31 | 10.65 | 10.77 | 29,006 | -0.49(-4.35%) |
Mar 14, 2018 | 11.33 | 11.37 | 11.08 | 11.26 | 18,206 | -0.05(-0.44%) |
Mar 13, 2018 | 11.30 | 11.48 | 10.99 | 11.31 | 14,764 | -0.02(-0.18%) |
Mar 12, 2018 | 11.42 | 11.78 | 11.28 | 11.33 | 52,980 | -0.11(-0.96%) |
Mar 09, 2018 | 11.65 | 11.65 | 11.27 | 11.44 | 33,692 | -0.34(-2.89%) |
Mar 08, 2018 | 11.00 | 12.19 | 11.00 | 11.78 | 153,812 | +0.76(+6.90%) |
Mar 07, 2018 | 11.23 | 10.07 | 11.02 | 64,715 | +0.72(+6.99%) | |
Mar 06, 2018 | 10.27 | 10.55 | 10.21 | 10.30 | 36,827 | +0.13(+1.28%) |
Mar 05, 2018 | 10.99 | 11.11 | 10.16 | 10.17 | 62,843 | -0.99(-8.87%) |
Mar 02, 2018 | 10.92 | 11.17 | 10.51 | 11.16 | 223,482 | +0.24(+2.20%) |
Mar 01, 2018 | 11.24 | 11.29 | 10.69 | 10.92 | 38,156 | -0.12(-1.09%) |
Feb 28, 2018 | 11.40 | 11.40 | 11.00 | 11.04 | 36,363 | -0.31(-2.73%) |
Feb 27, 2018 | 11.43 | 11.43 | 11.11 | 11.35 | 23,820 | +0.23(+2.07%) |
Feb 26, 2018 | 11.72 | 11.79 | 11.00 | 11.12 | 38,161 | -0.44(-3.81%) |
Feb 23, 2018 | 11.08 | 11.77 | 11.07 | 11.56 | 79,948 | +0.43(+3.86%) |
Feb 22, 2018 | 11.00 | 11.27 | 10.96 | 11.13 | 48,989 | +0.16(+1.46%) |
Feb 21, 2018 | 11.33 | 11.40 | 10.96 | 10.97 | 97,566 | -0.29(-2.58%) |
Feb 20, 2018 | 9.890 | 11.94 | 9.770 | 11.26 | 352,788 | +1.27(+12.71%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | +1.37(+15.89%) | |
Feb 15, 2018 | 8.500 | 8.690 | 8.460 | 8.620 | 17,110 | +0.12(+1.41%) |
Feb 14, 2018 | 8.560 | 8.640 | 8.430 | 8.500 | 18,015 | -0.12(-1.39%) |
Feb 13, 2018 | 8.710 | 8.720 | 8.370 | 8.620 | 15,586 | -0.13(-1.49%) |
Feb 12, 2018 | 8.760 | 8.811 | 8.670 | 8.750 | 27,789 | +0.00(+0.00%) |
Feb 09, 2018 | 8.850 | 8.920 | 8.640 | 8.750 | 25,241 | -0.08(-0.91%) |
Feb 08, 2018 | 8.800 | 8.930 | 8.470 | 8.830 | 23,188 | +0.11(+1.26%) |
Feb 07, 2018 | 8.800 | 8.800 | 8.510 | 8.720 | 15,102 | -0.10(-1.13%) |
Feb 06, 2018 | 8.510 | 8.820 | 8.510 | 8.820 | 33,017 | +0.19(+2.20%) |
Feb 05, 2018 | 9.100 | 9.100 | 8.430 | 8.630 | 17,955 | -0.56(-6.09%) |
Feb 02, 2018 | 8.460 | 9.190 | 8.241 | 9.190 | 36,525 | +0.68(+7.99%) |
Feb 01, 2018 | 8.560 | 8.560 | 8.310 | 8.510 | 13,292 | -0.09(-1.05%) |
Jan 31, 2018 | 8.660 | 8.830 | 8.560 | 8.600 | 7,804 | -0.05(-0.58%) |
Jan 30, 2018 | 8.850 | 8.573 | 8.650 | 16,025 | -0.20(-2.26%) | |
Jan 29, 2018 | 8.830 | 8.929 | 8.650 | 8.850 | 8,894 | +0.01(+0.11%) |
Jan 26, 2018 | 8.770 | 8.950 | 8.770 | 8.840 | 15,837 | +0.10(+1.14%) |
Jan 25, 2018 | 8.970 | 8.970 | 8.730 | 8.740 | 10,789 | -0.20(-2.24%) |
Jan 24, 2018 | 8.850 | 8.950 | 8.820 | 8.940 | 17,255 | +0.12(+1.36%) |
Jan 23, 2018 | 9.130 | 9.180 | 8.720 | 8.820 | 27,630 | -0.31(-3.40%) |
Jan 22, 2018 | 8.860 | 9.140 | 8.810 | 9.130 | 45,436 | +0.31(+3.51%) |
Jan 19, 2018 | 8.400 | 8.860 | 8.400 | 8.820 | 24,787 | +0.44(+5.25%) |
Jan 18, 2018 | 8.680 | 8.685 | 8.370 | 8.380 | 22,758 | -0.26(-3.01%) |
Jan 17, 2018 | 8.640 | 9.040 | 8.630 | 8.640 | 21,926 | -0.04(-0.46%) |
Jan 16, 2018 | 8.690 | 8.720 | 8.610 | 8.680 | 23,690 | +0.01(+0.12%) |
Jan 12, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.12(-1.37%) | |
Jan 11, 2018 | 8.740 | 8.950 | 8.650 | 8.790 | 7,501 | +0.05(+0.57%) |
Jan 10, 2018 | 8.740 | 10,589 | -0.14(-1.58%) | |||
Jan 09, 2018 | 9.220 | 9.220 | 8.820 | 8.880 | 22,402 | -0.35(-3.79%) |
Jan 08, 2018 | 9.300 | 9.300 | 9.195 | 9.230 | 9,810 | -0.07(-0.75%) |
Jan 05, 2018 | 9.220 | 9.310 | 9.200 | 9.300 | 7,990 | +0.10(+1.09%) |
Jan 04, 2018 | 9.350 | 9.350 | 9.200 | 9.200 | 4,744 | -0.01(-0.11%) |
Jan 03, 2018 | 9.250 | 9.340 | 9.200 | 9.210 | 8,886 | +0.01(+0.11%) |