Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.55(+3.97%) | |
Mar 28, 2018 | 13.50 | 13.95 | 13.50 | 13.85 | 410,377 | +0.35(+2.59%) |
Mar 27, 2018 | 13.75 | 13.80 | 13.45 | 13.50 | 205,746 | -0.15(-1.10%) |
Mar 26, 2018 | 13.80 | 13.95 | 13.35 | 13.65 | 328,416 | +0.05(+0.37%) |
Mar 23, 2018 | 13.85 | 13.95 | 13.50 | 13.60 | 381,487 | -0.25(-1.81%) |
Mar 22, 2018 | 13.45 | 14.15 | 13.35 | 13.85 | 509,360 | +0.40(+2.97%) |
Mar 21, 2018 | 13.25 | 13.55 | 13.01 | 13.45 | 358,439 | +0.25(+1.89%) |
Mar 20, 2018 | 12.75 | 13.35 | 12.68 | 13.20 | 605,527 | +0.45(+3.53%) |
Mar 19, 2018 | 12.35 | 12.86 | 12.34 | 12.75 | 636,347 | +0.30(+2.41%) |
Mar 16, 2018 | 12.85 | 13.19 | 12.40 | 12.45 | 766,360 | -0.30(-2.35%) |
Mar 15, 2018 | 12.65 | 13.00 | 12.55 | 12.75 | 1,171,608 | -0.20(-1.54%) |
Mar 14, 2018 | 13.05 | 13.40 | 13.00 | 12.95 | 698,480 | +0.30(+2.37%) |
Mar 13, 2018 | 12.50 | 13.05 | 11.95 | 12.65 | 730,410 | +0.25(+2.02%) |
Mar 12, 2018 | 11.90 | 12.80 | 11.90 | 12.40 | 761,690 | +0.60(+5.08%) |
Mar 09, 2018 | 11.15 | 11.90 | 11.05 | 11.80 | 475,474 | +0.80(+7.27%) |
Mar 08, 2018 | 10.50 | 11.25 | 10.45 | 11.00 | 610,403 | +0.65(+6.28%) |
Mar 07, 2018 | 10.10 | 10.45 | 10.05 | 10.35 | 202,366 | +0.20(+1.97%) |
Mar 06, 2018 | 10.25 | 10.30 | 10.00 | 10.15 | 104,006 | -0.10(-0.98%) |
Mar 05, 2018 | 10.10 | 10.30 | 10.07 | 10.25 | 112,918 | +0.15(+1.49%) |
Mar 02, 2018 | 10.00 | 10.25 | 9.900 | 10.10 | 124,410 | +0.05(+0.50%) |
Mar 01, 2018 | 10.00 | 10.20 | 9.900 | 10.05 | 208,405 | +0.05(+0.50%) |
Feb 28, 2018 | 10.20 | 10.25 | 10.00 | 10.00 | 127,830 | -0.15(-1.48%) |
Feb 27, 2018 | 10.15 | 10.35 | 10.00 | 10.15 | 127,369 | +0.00(+0.00%) |
Feb 26, 2018 | 10.25 | 10.30 | 10.10 | 10.15 | 88,020 | -0.05(-0.49%) |
Feb 23, 2018 | 10.15 | 10.25 | 10.05 | 10.20 | 70,854 | +0.10(+0.99%) |
Feb 22, 2018 | 10.25 | 10.00 | 10.10 | 74,569 | -0.05(-0.49%) | |
Feb 21, 2018 | 10.00 | 10.35 | 10.00 | 10.15 | 112,795 | +0.15(+1.50%) |
Feb 20, 2018 | 10.00 | 10.20 | 9.900 | 10.00 | 94,007 | -0.05(-0.50%) |
Feb 16, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Feb 15, 2018 | 10.05 | 10.05 | 9.800 | 10.00 | 69,212 | +0.00(+0.00%) |
Feb 14, 2018 | 10.00 | 10.00 | 9.950 | 10.00 | 156,637 | -0.15(-1.48%) |
Feb 13, 2018 | 9.950 | 10.15 | 9.900 | 10.15 | 118,093 | +0.20(+2.01%) |
Feb 12, 2018 | 9.800 | 10.05 | 9.750 | 9.950 | 173,150 | +0.15(+1.53%) |
Feb 09, 2018 | 9.900 | 10.00 | 9.650 | 9.800 | 204,127 | +0.00(+0.00%) |
Feb 08, 2018 | 10.00 | 10.05 | 9.800 | 9.800 | 145,326 | -0.15(-1.51%) |
Feb 07, 2018 | 9.900 | 10.10 | 9.900 | 9.950 | 101,879 | +0.00(+0.00%) |
Feb 06, 2018 | 9.700 | 10.00 | 9.700 | 9.950 | 217,688 | -0.08(-0.75%) |
Feb 05, 2018 | 10.05 | 10.10 | 9.950 | 10.03 | 191,649 | -0.03(-0.25%) |
Feb 02, 2018 | 10.00 | 10.22 | 9.975 | 10.05 | 162,590 | +0.00(+0.00%) |
Feb 01, 2018 | 10.15 | 10.15 | 9.975 | 10.05 | 136,693 | -0.10(-0.99%) |
Jan 31, 2018 | 10.25 | 10.35 | 10.10 | 10.15 | 106,278 | -0.05(-0.49%) |
Jan 30, 2018 | 10.05 | 10.30 | 10.05 | 10.20 | 111,620 | +0.05(+0.49%) |
Jan 29, 2018 | 10.20 | 10.35 | 10.00 | 10.15 | 121,774 | -0.15(-1.46%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.20 | 10.30 | 67,206 | -0.05(-0.48%) |
Jan 25, 2018 | 10.30 | 10.45 | 10.20 | 10.35 | 121,337 | +0.15(+1.47%) |
Jan 24, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 271,493 | +0.00(+0.00%) |
Jan 23, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 98,577 | +0.00(+0.00%) |
Jan 22, 2018 | 10.15 | 10.30 | 10.05 | 10.20 | 107,448 | +0.05(+0.49%) |
Jan 19, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 131,851 | +0.05(+0.50%) |
Jan 18, 2018 | 10.10 | 10.30 | 9.950 | 10.10 | 176,270 | +0.05(+0.50%) |
Jan 17, 2018 | 10.15 | 10.20 | 9.950 | 10.05 | 193,964 | +0.00(+0.00%) |
Jan 16, 2018 | 10.35 | 10.45 | 10.00 | 10.05 | 138,279 | -0.25(-2.43%) |
Jan 12, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.35(-3.29%) | |
Jan 11, 2018 | 10.00 | 10.70 | 10.00 | 10.65 | 297,770 | +0.50(+4.93%) |
Jan 10, 2018 | 10.10 | 10.15 | 9.975 | 10.15 | 146,977 | +0.00(+0.00%) |
Jan 09, 2018 | 10.15 | 10.35 | 10.10 | 10.15 | 90,629 | +0.00(+0.00%) |
Jan 08, 2018 | 10.60 | 10.60 | 10.00 | 10.15 | 192,036 | -0.45(-4.25%) |
Jan 05, 2018 | 10.45 | 10.60 | 10.30 | 10.60 | 124,112 | +0.15(+1.44%) |
Jan 04, 2018 | 10.30 | 10.60 | 10.25 | 10.45 | 157,048 | +0.25(+2.45%) |
Jan 03, 2018 | 10.00 | 10.25 | 10.00 | 10.20 | 133,143 | +0.15(+1.49%) |