Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.480 | 9.480 | 9.480 | 0 | +0.12(+1.28%) | |
Mar 28, 2018 | 9.320 | 9.750 | 9.000 | 9.360 | 97,929 | +0.11(+1.19%) |
Mar 27, 2018 | 9.550 | 9.770 | 9.170 | 9.250 | 20,997 | -0.22(-2.32%) |
Mar 26, 2018 | 9.650 | 9.770 | 9.150 | 9.470 | 37,868 | -0.18(-1.87%) |
Mar 23, 2018 | 9.940 | 10.05 | 9.600 | 9.650 | 33,438 | -0.35(-3.50%) |
Mar 22, 2018 | 10.22 | 10.38 | 9.840 | 10.00 | 43,302 | -0.30(-2.91%) |
Mar 21, 2018 | 10.14 | 10.43 | 10.10 | 10.30 | 36,772 | +0.20(+1.98%) |
Mar 20, 2018 | 9.700 | 10.29 | 9.330 | 10.10 | 147,247 | +0.45(+4.66%) |
Mar 19, 2018 | 10.09 | 10.25 | 9.500 | 9.650 | 130,155 | -0.42(-4.17%) |
Mar 16, 2018 | 9.250 | 10.10 | 9.240 | 10.07 | 48,227 | +0.85(+9.22%) |
Mar 15, 2018 | 9.650 | 9.680 | 9.130 | 9.220 | 25,255 | -0.45(-4.65%) |
Mar 14, 2018 | 10.04 | 10.20 | 9.470 | 9.670 | 30,882 | -0.29(-2.91%) |
Mar 13, 2018 | 10.11 | 10.16 | 9.430 | 9.960 | 37,142 | +0.06(+0.61%) |
Mar 12, 2018 | 10.48 | 10.68 | 9.840 | 9.900 | 109,501 | -0.46(-4.44%) |
Mar 09, 2018 | 10.38 | 10.48 | 10.12 | 10.36 | 10,992 | -0.08(-0.77%) |
Mar 08, 2018 | 10.35 | 10.70 | 9.970 | 10.44 | 16,555 | +0.19(+1.85%) |
Mar 07, 2018 | 10.62 | 10.72 | 10.25 | 10.25 | 7,711 | -0.12(-1.16%) |
Mar 06, 2018 | 10.34 | 10.80 | 10.25 | 10.37 | 16,568 | -0.13(-1.24%) |
Mar 05, 2018 | 10.34 | 10.67 | 10.22 | 10.50 | 14,284 | +0.20(+1.94%) |
Mar 02, 2018 | 10.17 | 10.46 | 10.17 | 10.30 | 16,824 | -0.05(-0.48%) |
Mar 01, 2018 | 10.45 | 10.69 | 10.17 | 10.35 | 16,981 | -0.04(-0.38%) |
Feb 28, 2018 | 10.30 | 10.76 | 10.18 | 10.39 | 28,336 | +0.09(+0.87%) |
Feb 27, 2018 | 10.87 | 10.87 | 10.30 | 10.30 | 17,403 | -0.19(-1.81%) |
Feb 26, 2018 | 10.59 | 10.75 | 10.17 | 10.49 | 24,632 | +0.10(+0.96%) |
Feb 23, 2018 | 10.85 | 10.85 | 10.27 | 10.39 | 13,358 | -0.51(-4.68%) |
Feb 22, 2018 | 11.00 | 10.80 | 10.90 | 16,919 | +0.04(+0.37%) | |
Feb 21, 2018 | 10.99 | 11.08 | 10.83 | 10.86 | 8,897 | +0.02(+0.18%) |
Feb 20, 2018 | 11.23 | 11.23 | 10.79 | 10.84 | 10,276 | -0.36(-3.21%) |
Feb 16, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.27(+2.47%) | |
Feb 15, 2018 | 11.03 | 11.03 | 10.30 | 10.93 | 34,265 | +0.10(+0.92%) |
Feb 14, 2018 | 10.60 | 10.93 | 10.50 | 10.83 | 18,694 | +0.01(+0.09%) |
Feb 13, 2018 | 10.82 | 10.98 | 10.62 | 10.82 | 9,687 | +0.00(+0.00%) |
Feb 12, 2018 | 10.61 | 11.20 | 10.55 | 10.82 | 13,070 | +0.21(+1.95%) |
Feb 09, 2018 | 10.54 | 10.68 | 10.17 | 10.61 | 30,642 | +0.10(+0.98%) |
Feb 08, 2018 | 11.18 | 10.60 | 10.51 | 26,848 | -0.67(-5.99%) | |
Feb 07, 2018 | 10.60 | 11.29 | 10.41 | 11.18 | 27,819 | +0.68(+6.48%) |
Feb 06, 2018 | 9.840 | 10.50 | 9.840 | 10.50 | 18,877 | +0.33(+3.23%) |
Feb 05, 2018 | 10.60 | 10.88 | 10.17 | 10.17 | 12,304 | -0.59(-5.47%) |
Feb 02, 2018 | 10.88 | 10.90 | 10.31 | 10.76 | 23,890 | +0.04(+0.37%) |
Feb 01, 2018 | 11.03 | 11.03 | 10.56 | 10.72 | 25,817 | +0.28(+2.68%) |
Jan 31, 2018 | 11.10 | 11.10 | 10.20 | 10.44 | 49,144 | -0.65(-5.86%) |
Jan 30, 2018 | 11.21 | 11.39 | 11.15 | 11.09 | 63,935 | -0.32(-2.80%) |
Jan 29, 2018 | 11.84 | 11.92 | 11.23 | 11.41 | 32,598 | -0.44(-3.71%) |
Jan 26, 2018 | 12.48 | 12.50 | 11.85 | 11.85 | 42,115 | -0.50(-4.05%) |
Jan 25, 2018 | 11.98 | 12.35 | 11.58 | 12.35 | 25,502 | +0.44(+3.69%) |
Jan 24, 2018 | 12.45 | 12.45 | 11.28 | 11.91 | 63,700 | -0.38(-3.09%) |
Jan 23, 2018 | 12.51 | 12.52 | 12.00 | 12.29 | 43,396 | +0.10(+0.82%) |
Jan 22, 2018 | 11.65 | 12.90 | 11.36 | 12.19 | 201,213 | +0.96(+8.55%) |
Jan 19, 2018 | 10.85 | 11.72 | 10.70 | 11.23 | 92,217 | +0.67(+6.34%) |
Jan 18, 2018 | 10.39 | 10.88 | 10.34 | 10.56 | 38,147 | +0.28(+2.72%) |
Jan 17, 2018 | 10.10 | 10.40 | 10.07 | 10.28 | 17,054 | +0.21(+2.09%) |
Jan 16, 2018 | 10.05 | 10.05 | 9.710 | 10.07 | 72,321 | +0.06(+0.60%) |
Jan 12, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.15 | 10.29 | 9.920 | 9.990 | 37,161 | -0.06(-0.60%) |
Jan 10, 2018 | 10.08 | 10.09 | 9.980 | 10.05 | 20,361 | -0.02(-0.20%) |
Jan 09, 2018 | 10.20 | 10.34 | 9.920 | 10.07 | 28,045 | +0.04(+0.40%) |
Jan 08, 2018 | 9.950 | 10.11 | 9.860 | 10.03 | 45,295 | +0.03(+0.30%) |
Jan 05, 2018 | 10.00 | 10.31 | 9.820 | 10.00 | 81,948 | -0.55(-5.21%) |
Jan 04, 2018 | 10.00 | 10.73 | 9.568 | 10.55 | 91,325 | +0.53(+5.29%) |
Jan 03, 2018 | 10.29 | 10.41 | 9.630 | 10.02 | 54,559 | -0.19(-1.86%) |