Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.35(+4.13%) | |
Mar 28, 2018 | 8.520 | 8.780 | 8.315 | 8.480 | 494,208 | -0.03(-0.35%) |
Mar 27, 2018 | 8.920 | 8.950 | 8.455 | 8.510 | 677,076 | -0.37(-4.17%) |
Mar 26, 2018 | 9.370 | 9.440 | 8.720 | 8.880 | 885,457 | -0.21(-2.31%) |
Mar 23, 2018 | 9.270 | 9.400 | 9.010 | 9.090 | 620,031 | -0.19(-2.05%) |
Mar 22, 2018 | 9.590 | 9.960 | 9.280 | 9.280 | 685,490 | -0.42(-4.33%) |
Mar 21, 2018 | 9.700 | 9.930 | 9.620 | 9.700 | 800,377 | +0.01(+0.10%) |
Mar 20, 2018 | 9.700 | 9.790 | 9.600 | 9.690 | 289,293 | +0.01(+0.10%) |
Mar 19, 2018 | 9.520 | 9.710 | 9.400 | 9.680 | 567,616 | +0.08(+0.83%) |
Mar 16, 2018 | 9.650 | 9.950 | 9.550 | 9.600 | 1,217,413 | -0.06(-0.62%) |
Mar 15, 2018 | 9.790 | 9.880 | 9.660 | 9.660 | 489,679 | -0.06(-0.62%) |
Mar 14, 2018 | 9.850 | 9.890 | 9.550 | 9.720 | 530,677 | -0.04(-0.41%) |
Mar 13, 2018 | 9.880 | 10.01 | 9.730 | 9.760 | 445,291 | -0.03(-0.31%) |
Mar 12, 2018 | 10.10 | 10.25 | 9.720 | 9.790 | 998,921 | -0.32(-3.17%) |
Mar 09, 2018 | 9.120 | 10.16 | 9.060 | 10.11 | 1,123,572 | +1.02(+11.22%) |
Mar 08, 2018 | 9.070 | 9.220 | 8.840 | 9.090 | 509,143 | +0.02(+0.22%) |
Mar 07, 2018 | 8.960 | 9.170 | 8.920 | 9.070 | 592,981 | +0.00(+0.00%) |
Mar 06, 2018 | 8.930 | 9.115 | 8.870 | 9.070 | 572,015 | +0.21(+2.37%) |
Mar 05, 2018 | 8.730 | 8.940 | 8.570 | 8.860 | 685,799 | +0.04(+0.45%) |
Mar 02, 2018 | 8.650 | 8.862 | 8.540 | 8.820 | 596,307 | +0.07(+0.80%) |
Mar 01, 2018 | 8.740 | 9.125 | 8.550 | 8.750 | 865,058 | +0.03(+0.34%) |
Feb 28, 2018 | 9.120 | 9.320 | 8.700 | 8.720 | 1,108,804 | -0.39(-4.28%) |
Feb 27, 2018 | 9.470 | 9.560 | 9.090 | 9.110 | 565,912 | -0.31(-3.29%) |
Feb 26, 2018 | 9.450 | 9.500 | 9.330 | 9.420 | 661,140 | +0.06(+0.64%) |
Feb 23, 2018 | 9.550 | 9.710 | 9.080 | 9.360 | 1,704,194 | -0.16(-1.68%) |
Feb 22, 2018 | 9.710 | 9.710 | 9.510 | 9.520 | 527,343 | -0.10(-1.04%) |
Feb 21, 2018 | 9.600 | 9.850 | 9.600 | 9.620 | 532,087 | +0.02(+0.21%) |
Feb 20, 2018 | 9.750 | 9.804 | 9.520 | 9.600 | 582,161 | -0.25(-2.54%) |
Feb 16, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.07(-0.71%) | |
Feb 15, 2018 | 10.19 | 10.19 | 9.830 | 9.920 | 1,031,633 | -0.14(-1.39%) |
Feb 14, 2018 | 10.06 | 10.32 | 10.04 | 10.06 | 798,144 | -0.10(-0.98%) |
Feb 13, 2018 | 9.750 | 10.25 | 9.640 | 10.16 | 971,751 | +0.28(+2.83%) |
Feb 12, 2018 | 10.19 | 10.22 | 9.780 | 9.880 | 1,108,797 | -0.21(-2.08%) |
Feb 09, 2018 | 9.870 | 10.19 | 9.410 | 10.09 | 1,668,847 | +0.46(+4.78%) |
Feb 08, 2018 | 10.36 | 10.58 | 9.630 | 9.630 | 1,334,522 | -0.78(-7.49%) |
Feb 07, 2018 | 10.41 | 10.68 | 10.29 | 10.41 | 1,402,012 | -0.04(-0.38%) |
Feb 06, 2018 | 10.52 | 11.27 | 10.15 | 10.45 | 2,596,919 | -0.61(-5.52%) |
Feb 05, 2018 | 12.01 | 12.01 | 10.87 | 11.06 | 2,178,152 | -1.28(-10.37%) |
Feb 02, 2018 | 13.10 | 14.21 | 12.05 | 12.34 | 3,865,715 | -3.47(-21.95%) |
Feb 01, 2018 | 15.76 | 16.02 | 15.64 | 15.81 | 615,793 | -0.16(-1.00%) |
Jan 31, 2018 | 15.92 | 16.46 | 15.83 | 15.97 | 605,562 | +0.20(+1.27%) |
Jan 30, 2018 | 16.14 | 16.30 | 15.70 | 15.77 | 757,666 | -0.61(-3.72%) |
Jan 29, 2018 | 17.15 | 17.25 | 16.36 | 16.38 | 727,089 | -0.78(-4.55%) |
Jan 26, 2018 | 17.10 | 17.45 | 16.85 | 17.16 | 427,496 | +0.23(+1.36%) |
Jan 25, 2018 | 17.19 | 17.19 | 16.71 | 16.93 | 442,902 | -0.13(-0.76%) |
Jan 24, 2018 | 17.52 | 17.61 | 16.86 | 17.06 | 718,324 | -0.31(-1.78%) |
Jan 23, 2018 | 17.47 | 17.50 | 16.95 | 17.37 | 552,994 | -0.08(-0.46%) |
Jan 22, 2018 | 17.56 | 17.01 | 17.45 | 827,632 | +0.44(+2.59%) | |
Jan 19, 2018 | 16.33 | 17.07 | 15.98 | 17.01 | 698,925 | +0.72(+4.42%) |
Jan 18, 2018 | 15.55 | 16.37 | 15.54 | 16.29 | 802,841 | +0.78(+5.03%) |
Jan 17, 2018 | 15.37 | 15.52 | 15.10 | 15.51 | 309,794 | +0.17(+1.11%) |
Jan 16, 2018 | 15.70 | 15.79 | 15.24 | 15.34 | 935,149 | -0.21(-1.35%) |
Jan 12, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.17(-1.08%) | |
Jan 11, 2018 | 15.18 | 15.75 | 15.04 | 15.72 | 660,667 | +0.63(+4.17%) |
Jan 10, 2018 | 15.44 | 15.09 | 925,662 | +0.32(+2.17%) | ||
Jan 09, 2018 | 14.66 | 14.80 | 14.45 | 14.77 | 324,542 | +0.15(+1.03%) |
Jan 08, 2018 | 14.35 | 14.65 | 14.18 | 14.62 | 460,951 | +0.27(+1.88%) |
Jan 05, 2018 | 14.60 | 14.67 | 14.21 | 14.35 | 319,218 | -0.16(-1.10%) |
Jan 04, 2018 | 14.76 | 14.97 | 14.46 | 14.51 | 470,391 | -0.20(-1.36%) |
Jan 03, 2018 | 15.06 | 15.10 | 14.40 | 14.71 | 530,880 | -0.28(-1.87%) |