Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.18(+1.94%) | |
Mar 28, 2018 | 9.440 | 9.580 | 9.250 | 9.280 | 251,725 | -0.16(-1.69%) |
Mar 27, 2018 | 9.800 | 9.800 | 9.405 | 9.440 | 190,733 | -0.35(-3.58%) |
Mar 26, 2018 | 9.610 | 9.900 | 9.560 | 9.790 | 208,630 | +0.29(+3.05%) |
Mar 23, 2018 | 10.21 | 10.22 | 9.490 | 9.500 | 489,766 | -0.72(-7.05%) |
Mar 22, 2018 | 10.67 | 10.94 | 10.18 | 10.22 | 403,218 | -0.54(-5.02%) |
Mar 21, 2018 | 10.58 | 11.00 | 10.57 | 10.76 | 262,815 | +0.20(+1.89%) |
Mar 20, 2018 | 10.48 | 10.63 | 10.36 | 10.56 | 481,167 | +0.07(+0.67%) |
Mar 19, 2018 | 10.65 | 10.65 | 10.26 | 10.49 | 521,097 | -0.15(-1.41%) |
Mar 16, 2018 | 10.55 | 10.74 | 10.54 | 10.64 | 453,115 | +0.04(+0.38%) |
Mar 15, 2018 | 10.65 | 10.73 | 10.46 | 10.60 | 219,310 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.40 | 10.61 | 160,977 | +0.13(+1.24%) |
Mar 13, 2018 | 10.59 | 10.59 | 10.40 | 10.48 | 194,130 | -0.06(-0.57%) |
Mar 12, 2018 | 10.51 | 10.68 | 10.45 | 10.54 | 171,842 | +0.02(+0.19%) |
Mar 09, 2018 | 10.62 | 10.69 | 10.48 | 10.52 | 192,968 | -0.05(-0.47%) |
Mar 08, 2018 | 10.54 | 10.65 | 10.27 | 10.57 | 157,992 | +0.07(+0.67%) |
Mar 07, 2018 | 10.39 | 10.56 | 10.33 | 10.50 | 229,467 | +0.05(+0.48%) |
Mar 06, 2018 | 10.28 | 10.47 | 10.28 | 10.45 | 248,103 | +0.22(+2.15%) |
Mar 05, 2018 | 10.19 | 10.30 | 10.06 | 10.23 | 201,837 | +0.01(+0.10%) |
Mar 02, 2018 | 10.04 | 10.25 | 9.830 | 10.22 | 187,952 | +0.20(+2.00%) |
Mar 01, 2018 | 10.24 | 10.25 | 10.01 | 10.02 | 244,135 | -0.23(-2.24%) |
Feb 28, 2018 | 10.29 | 10.58 | 10.20 | 10.25 | 296,384 | +0.03(+0.29%) |
Feb 27, 2018 | 10.13 | 10.38 | 10.13 | 10.22 | 281,250 | +0.05(+0.49%) |
Feb 26, 2018 | 10.10 | 10.32 | 10.09 | 10.17 | 214,739 | +0.06(+0.59%) |
Feb 23, 2018 | 10.10 | 10.19 | 10.00 | 10.11 | 247,301 | +0.11(+1.10%) |
Feb 22, 2018 | 10.08 | 10.20 | 9.881 | 10.00 | 270,060 | -0.10(-0.99%) |
Feb 21, 2018 | 9.910 | 10.54 | 9.910 | 10.10 | 355,321 | +0.21(+2.12%) |
Feb 20, 2018 | 10.30 | 10.36 | 9.850 | 9.890 | 386,790 | -0.46(-4.44%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.86(+9.06%) | |
Feb 15, 2018 | 9.890 | 9.890 | 9.430 | 9.490 | 557,607 | -0.31(-3.16%) |
Feb 14, 2018 | 9.500 | 9.820 | 9.470 | 9.800 | 384,257 | +0.19(+1.98%) |
Feb 13, 2018 | 9.460 | 9.800 | 9.460 | 9.610 | 474,205 | +0.11(+1.16%) |
Feb 12, 2018 | 9.920 | 10.05 | 9.460 | 9.500 | 512,614 | -0.36(-3.60%) |
Feb 09, 2018 | 10.40 | 10.50 | 9.120 | 9.855 | 2,103,045 | -0.82(-7.72%) |
Feb 08, 2018 | 10.79 | 11.39 | 10.13 | 10.68 | 756,517 | -0.14(-1.29%) |
Feb 07, 2018 | 10.98 | 11.03 | 10.74 | 10.82 | 407,851 | -0.21(-1.90%) |
Feb 06, 2018 | 10.96 | 11.10 | 10.60 | 11.03 | 629,530 | -0.18(-1.61%) |
Feb 05, 2018 | 11.62 | 11.79 | 11.12 | 11.21 | 632,345 | -0.67(-5.64%) |
Feb 02, 2018 | 12.14 | 12.14 | 11.78 | 11.88 | 367,519 | -0.35(-2.86%) |
Feb 01, 2018 | 12.74 | 12.74 | 12.00 | 12.23 | 406,318 | +0.20(+1.66%) |
Jan 31, 2018 | 11.74 | 12.08 | 11.73 | 12.03 | 483,997 | +0.30(+2.56%) |
Jan 30, 2018 | 12.02 | 12.08 | 11.62 | 11.73 | 336,177 | -0.34(-2.82%) |
Jan 29, 2018 | 12.10 | 12.16 | 12.01 | 12.07 | 150,342 | -0.01(-0.08%) |
Jan 26, 2018 | 12.16 | 12.17 | 12.00 | 12.08 | 185,026 | -0.07(-0.58%) |
Jan 25, 2018 | 12.25 | 12.25 | 12.02 | 12.15 | 218,844 | +0.00(+0.00%) |
Jan 24, 2018 | 12.30 | 12.38 | 12.02 | 12.15 | 241,993 | -0.14(-1.14%) |
Jan 23, 2018 | 12.35 | 12.40 | 12.08 | 12.29 | 349,291 | +0.00(+0.00%) |
Jan 22, 2018 | 11.47 | 12.44 | 11.42 | 12.29 | 1,431,822 | +0.76(+6.59%) |
Jan 19, 2018 | 11.64 | 11.69 | 11.49 | 11.53 | 213,005 | -0.08(-0.69%) |
Jan 18, 2018 | 11.50 | 11.62 | 11.37 | 11.61 | 335,018 | +0.11(+0.96%) |
Jan 17, 2018 | 12.30 | 12.30 | 11.20 | 11.50 | 879,164 | -0.76(-6.20%) |
Jan 16, 2018 | 12.21 | 12.29 | 12.03 | 12.26 | 962,585 | +0.04(+0.33%) |
Jan 12, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 12.29 | 12.46 | 12.07 | 12.17 | 496,596 | +0.04(+0.33%) |
Jan 10, 2018 | 12.30 | 12.13 | 342,922 | -0.04(-0.33%) | ||
Jan 09, 2018 | 12.64 | 12.76 | 12.12 | 12.17 | 646,262 | -0.50(-3.95%) |
Jan 08, 2018 | 13.00 | 13.15 | 12.60 | 12.67 | 1,024,130 | +0.12(+0.96%) |
Jan 05, 2018 | 12.07 | 12.59 | 11.96 | 12.55 | 1,072,344 | +0.50(+4.15%) |
Jan 04, 2018 | 11.79 | 12.14 | 11.77 | 12.05 | 501,816 | +0.26(+2.21%) |
Jan 03, 2018 | 11.69 | 11.92 | 11.60 | 11.79 | 524,835 | +0.19(+1.64%) |