Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.41(+4.06%) | |
Mar 28, 2018 | 9.960 | 10.20 | 9.813 | 10.17 | 126,692 | +0.27(+2.68%) |
Mar 27, 2018 | 10.08 | 10.23 | 9.842 | 9.901 | 165,335 | -0.18(-1.75%) |
Mar 26, 2018 | 10.17 | 10.17 | 9.813 | 10.08 | 149,897 | +0.12(+1.18%) |
Mar 23, 2018 | 10.43 | 10.55 | 9.931 | 9.960 | 130,208 | -0.50(-4.79%) |
Mar 22, 2018 | 10.52 | 10.79 | 10.43 | 10.46 | 164,423 | -0.15(-1.39%) |
Mar 21, 2018 | 10.76 | 10.95 | 10.55 | 10.61 | 110,441 | -0.18(-1.64%) |
Mar 20, 2018 | 10.52 | 10.87 | 10.52 | 10.79 | 146,185 | +0.24(+2.23%) |
Mar 19, 2018 | 10.73 | 10.95 | 10.37 | 10.55 | 107,115 | -0.21(-1.92%) |
Mar 16, 2018 | 10.73 | 11.02 | 10.73 | 10.76 | 465,839 | +0.03(+0.27%) |
Mar 15, 2018 | 10.67 | 10.84 | 10.49 | 10.73 | 208,830 | +0.12(+1.17%) |
Mar 14, 2018 | 10.95 | 10.98 | 10.46 | 10.60 | 159,870 | -0.23(-2.16%) |
Mar 13, 2018 | 10.92 | 10.92 | 10.69 | 10.84 | 98,736 | -0.09(-0.80%) |
Mar 12, 2018 | 10.98 | 11.04 | 10.81 | 10.92 | 139,767 | +0.03(+0.27%) |
Mar 09, 2018 | 10.60 | 10.95 | 10.49 | 10.90 | 119,710 | +0.47(+4.49%) |
Mar 08, 2018 | 10.60 | 10.60 | 10.28 | 10.43 | 84,262 | -0.18(-1.66%) |
Mar 07, 2018 | 10.63 | 10.60 | 132,793 | +0.29(+2.84%) | ||
Mar 06, 2018 | 10.13 | 10.46 | 9.958 | 10.31 | 150,126 | +0.21(+2.03%) |
Mar 05, 2018 | 9.314 | 10.22 | 9.314 | 10.10 | 171,670 | +0.85(+9.18%) |
Mar 02, 2018 | 9.490 | 9.490 | 8.992 | 9.255 | 130,209 | -0.32(-3.36%) |
Mar 01, 2018 | 9.372 | 9.665 | 9.343 | 9.577 | 157,523 | +0.23(+2.51%) |
Feb 28, 2018 | 9.929 | 9.929 | 9.314 | 9.343 | 130,765 | -0.56(-5.62%) |
Feb 27, 2018 | 10.13 | 10.34 | 9.870 | 9.900 | 69,791 | -0.26(-2.59%) |
Feb 26, 2018 | 9.900 | 10.19 | 9.841 | 10.16 | 152,926 | +0.29(+2.97%) |
Feb 23, 2018 | 9.226 | 9.870 | 9.198 | 9.870 | 188,093 | +0.73(+8.01%) |
Feb 22, 2018 | 9.050 | 9.138 | 137,234 | -0.67(-6.87%) | ||
Feb 21, 2018 | 9.665 | 9.870 | 9.548 | 9.812 | 118,257 | +0.18(+1.82%) |
Feb 20, 2018 | 9.782 | 10.05 | 9.519 | 9.636 | 97,397 | -0.21(-2.08%) |
Feb 16, 2018 | 9.841 | 9.841 | 9.841 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.724 | 9.870 | 9.607 | 9.841 | 89,963 | +0.18(+1.82%) |
Feb 14, 2018 | 9.460 | 9.724 | 9.460 | 9.665 | 84,891 | +0.09(+0.92%) |
Feb 13, 2018 | 9.519 | 9.724 | 9.431 | 9.577 | 122,011 | -0.03(-0.30%) |
Feb 12, 2018 | 9.636 | 9.724 | 9.431 | 9.607 | 86,905 | -0.03(-0.30%) |
Feb 09, 2018 | 9.607 | 9.738 | 9.402 | 9.636 | 126,892 | +0.15(+1.54%) |
Feb 08, 2018 | 9.695 | 9.812 | 9.490 | 9.490 | 117,775 | -0.21(-2.11%) |
Feb 07, 2018 | 9.724 | 9.870 | 9.607 | 9.695 | 101,214 | -0.06(-0.60%) |
Feb 06, 2018 | 9.460 | 9.987 | 9.460 | 9.753 | 108,651 | -0.15(-1.48%) |
Feb 05, 2018 | 10.37 | 10.37 | 9.782 | 9.900 | 84,739 | -0.53(-5.06%) |
Feb 02, 2018 | 10.75 | 10.77 | 10.37 | 10.43 | 111,983 | -0.44(-4.04%) |
Feb 01, 2018 | 10.72 | 10.98 | 10.66 | 10.87 | 91,253 | +0.12(+1.09%) |
Jan 31, 2018 | 11.31 | 11.31 | 10.69 | 10.75 | 119,191 | -0.50(-4.43%) |
Jan 30, 2018 | 11.25 | 11.33 | 11.10 | 11.25 | 94,907 | -0.03(-0.26%) |
Jan 29, 2018 | 11.42 | 11.42 | 11.25 | 11.28 | 65,982 | -0.21(-1.79%) |
Jan 26, 2018 | 11.69 | 11.69 | 11.33 | 11.48 | 39,272 | -0.18(-1.51%) |
Jan 25, 2018 | 11.48 | 11.69 | 11.33 | 11.66 | 99,320 | +0.23(+2.05%) |
Jan 24, 2018 | 11.45 | 11.69 | 11.39 | 11.42 | 138,000 | +0.00(+0.00%) |
Jan 23, 2018 | 11.45 | 11.48 | 11.39 | 11.42 | 35,254 | -0.12(-1.01%) |
Jan 22, 2018 | 11.45 | 11.60 | 11.31 | 11.54 | 83,547 | +0.12(+1.03%) |
Jan 19, 2018 | 11.39 | 11.63 | 11.39 | 11.42 | 80,345 | -0.03(-0.26%) |
Jan 18, 2018 | 11.45 | 11.57 | 11.19 | 11.45 | 111,355 | +0.00(+0.00%) |
Jan 17, 2018 | 11.80 | 11.80 | 11.39 | 11.45 | 91,880 | -0.23(-2.00%) |
Jan 16, 2018 | 11.60 | 11.98 | 11.60 | 11.69 | 168,097 | +0.09(+0.76%) |
Jan 12, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.26(-2.22%) | |
Jan 11, 2018 | 11.60 | 11.92 | 11.60 | 11.86 | 63,289 | +0.29(+2.53%) |
Jan 10, 2018 | 11.28 | 11.60 | 11.07 | 11.57 | 110,206 | +0.35(+3.13%) |
Jan 09, 2018 | 11.66 | 11.72 | 11.22 | 11.22 | 51,900 | -0.44(-3.77%) |
Jan 08, 2018 | 11.31 | 11.74 | 11.22 | 11.66 | 95,099 | +0.35(+3.11%) |
Jan 05, 2018 | 11.33 | 11.48 | 11.22 | 11.31 | 92,703 | -0.03(-0.26%) |
Jan 04, 2018 | 11.48 | 11.54 | 11.31 | 11.33 | 55,419 | -0.09(-0.77%) |
Jan 03, 2018 | 11.48 | 11.57 | 11.31 | 11.42 | 84,537 | -0.06(-0.51%) |