Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Mar 28, 2018 | 10.90 | 11.14 | 10.57 | 10.73 | 161,590 | -0.13(-1.20%) |
Mar 27, 2018 | 11.18 | 11.75 | 10.81 | 10.86 | 218,727 | -0.26(-2.34%) |
Mar 26, 2018 | 10.96 | 11.34 | 10.72 | 11.12 | 216,978 | +0.31(+2.87%) |
Mar 23, 2018 | 10.96 | 11.39 | 10.77 | 10.81 | 186,509 | -0.26(-2.35%) |
Mar 22, 2018 | 11.81 | 12.14 | 10.85 | 11.07 | 352,776 | -0.79(-6.66%) |
Mar 21, 2018 | 11.20 | 12.13 | 11.20 | 11.86 | 246,000 | +0.66(+5.89%) |
Mar 20, 2018 | 11.11 | 11.58 | 10.94 | 11.20 | 228,662 | +0.12(+1.08%) |
Mar 19, 2018 | 11.13 | 11.53 | 10.91 | 11.08 | 347,451 | -0.04(-0.36%) |
Mar 16, 2018 | 10.53 | 11.58 | 10.45 | 11.12 | 274,637 | +0.60(+5.70%) |
Mar 15, 2018 | 11.06 | 11.08 | 10.45 | 10.52 | 342,131 | -0.44(-4.01%) |
Mar 14, 2018 | 10.40 | 11.60 | 10.40 | 10.96 | 630,974 | +0.58(+5.59%) |
Mar 13, 2018 | 10.19 | 10.57 | 9.940 | 10.38 | 570,866 | +0.21(+2.06%) |
Mar 12, 2018 | 10.50 | 10.62 | 9.880 | 10.17 | 420,028 | -0.33(-3.14%) |
Mar 09, 2018 | 11.04 | 11.20 | 10.34 | 10.50 | 348,416 | -0.54(-4.89%) |
Mar 08, 2018 | 11.13 | 11.57 | 10.92 | 11.04 | 393,505 | +0.00(+0.00%) |
Mar 07, 2018 | 10.40 | 11.26 | 10.30 | 11.04 | 499,015 | +0.59(+5.65%) |
Mar 06, 2018 | 10.45 | 10.75 | 10.35 | 10.45 | 368,745 | -0.01(-0.10%) |
Mar 05, 2018 | 10.77 | 10.80 | 9.953 | 10.46 | 407,303 | -0.33(-3.06%) |
Mar 02, 2018 | 9.970 | 11.22 | 9.620 | 10.79 | 551,501 | +0.80(+8.01%) |
Mar 01, 2018 | 9.060 | 10.45 | 9.060 | 9.990 | 694,830 | +0.98(+10.88%) |
Feb 28, 2018 | 9.000 | 9.235 | 8.980 | 9.010 | 335,499 | +0.09(+1.01%) |
Feb 27, 2018 | 8.910 | 9.480 | 8.820 | 8.920 | 347,971 | +0.01(+0.11%) |
Feb 26, 2018 | 8.560 | 9.020 | 8.560 | 8.910 | 152,241 | +0.35(+4.09%) |
Feb 23, 2018 | 8.680 | 8.770 | 8.470 | 8.560 | 161,934 | -0.05(-0.58%) |
Feb 22, 2018 | 8.610 | 315,924 | +0.37(+4.49%) | |||
Feb 21, 2018 | 8.020 | 8.589 | 8.000 | 8.240 | 113,380 | +0.25(+3.13%) |
Feb 20, 2018 | 8.300 | 8.430 | 7.830 | 7.990 | 105,065 | -0.31(-3.73%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.40(-4.60%) | |
Feb 15, 2018 | 8.580 | 8.810 | 8.550 | 8.700 | 124,749 | +0.20(+2.35%) |
Feb 14, 2018 | 8.700 | 9.150 | 8.353 | 8.500 | 274,098 | +0.29(+3.53%) |
Feb 13, 2018 | 8.040 | 8.280 | 8.040 | 8.210 | 47,792 | +0.12(+1.48%) |
Feb 12, 2018 | 7.900 | 8.240 | 7.530 | 8.090 | 109,040 | +0.25(+3.19%) |
Feb 09, 2018 | 8.140 | 8.140 | 7.400 | 7.840 | 166,645 | -0.20(-2.49%) |
Feb 08, 2018 | 8.090 | 8.230 | 7.970 | 8.040 | 70,009 | -0.04(-0.50%) |
Feb 07, 2018 | 7.990 | 8.120 | 7.990 | 8.080 | 60,396 | +0.12(+1.51%) |
Feb 06, 2018 | 7.810 | 8.092 | 7.810 | 7.960 | 79,249 | -0.04(-0.50%) |
Feb 05, 2018 | 8.300 | 8.340 | 7.870 | 8.000 | 99,211 | -0.30(-3.61%) |
Feb 02, 2018 | 8.644 | 8.660 | 8.280 | 8.300 | 122,379 | -0.39(-4.49%) |
Feb 01, 2018 | 8.520 | 8.720 | 8.510 | 8.690 | 121,771 | +0.08(+0.93%) |
Jan 31, 2018 | 8.720 | 8.760 | 8.600 | 8.610 | 62,646 | -0.12(-1.37%) |
Jan 30, 2018 | 8.690 | 8.690 | 8.690 | 8.730 | 67,602 | +0.02(+0.23%) |
Jan 29, 2018 | 8.700 | 8.750 | 8.620 | 8.710 | 93,558 | -0.04(-0.46%) |
Jan 26, 2018 | 8.850 | 8.860 | 8.620 | 8.750 | 83,672 | -0.10(-1.13%) |
Jan 25, 2018 | 8.780 | 8.975 | 8.760 | 8.850 | 147,621 | +0.10(+1.14%) |
Jan 24, 2018 | 8.700 | 8.920 | 8.640 | 8.750 | 97,405 | +0.04(+0.46%) |
Jan 23, 2018 | 9.230 | 9.230 | 8.700 | 8.710 | 194,670 | -0.27(-3.01%) |
Jan 22, 2018 | 8.930 | 9.100 | 8.790 | 8.980 | 127,949 | +0.05(+0.56%) |
Jan 19, 2018 | 8.840 | 9.030 | 8.718 | 8.930 | 163,894 | +0.04(+0.45%) |
Jan 18, 2018 | 8.910 | 9.037 | 8.760 | 8.890 | 127,706 | +0.02(+0.23%) |
Jan 17, 2018 | 8.800 | 8.920 | 8.667 | 8.870 | 42,323 | +0.10(+1.14%) |
Jan 16, 2018 | 8.940 | 9.020 | 8.720 | 8.770 | 129,046 | -0.10(-1.13%) |
Jan 12, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.15(+1.72%) | |
Jan 11, 2018 | 8.660 | 8.880 | 8.510 | 8.720 | 99,742 | +0.09(+1.04%) |
Jan 10, 2018 | 8.670 | 8.630 | 49,444 | +0.01(+0.12%) | ||
Jan 09, 2018 | 8.660 | 8.850 | 8.540 | 8.620 | 57,409 | -0.07(-0.81%) |
Jan 08, 2018 | 8.740 | 8.840 | 8.420 | 8.690 | 79,210 | +0.00(+0.00%) |
Jan 05, 2018 | 8.760 | 8.947 | 8.470 | 8.690 | 107,112 | -0.09(-1.03%) |
Jan 04, 2018 | 8.840 | 8.950 | 8.770 | 8.780 | 139,397 | +0.02(+0.23%) |
Jan 03, 2018 | 8.990 | 8.990 | 8.520 | 8.760 | 239,220 | -0.28(-3.10%) |