Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.10(+1.02%) | |
Mar 28, 2018 | 9.950 | 9.970 | 9.730 | 9.810 | 3,743,600 | -0.44(-4.29%) |
Mar 27, 2018 | 10.39 | 10.40 | 10.18 | 10.25 | 2,669,674 | -0.35(-3.30%) |
Mar 26, 2018 | 10.60 | 10.79 | 10.57 | 10.60 | 2,843,693 | +0.30(+2.91%) |
Mar 23, 2018 | 10.49 | 10.56 | 10.28 | 10.30 | 2,800,638 | +0.26(+2.59%) |
Mar 22, 2018 | 10.18 | 10.21 | 9.921 | 10.04 | 3,669,351 | -0.41(-3.92%) |
Mar 21, 2018 | 10.15 | 10.55 | 9.990 | 10.45 | 6,201,218 | +0.76(+7.84%) |
Mar 20, 2018 | 9.800 | 9.800 | 9.535 | 9.690 | 2,919,764 | -0.24(-2.42%) |
Mar 19, 2018 | 9.880 | 9.976 | 9.775 | 9.930 | 1,923,287 | +0.00(+0.00%) |
Mar 16, 2018 | 10.09 | 10.10 | 9.724 | 9.930 | 3,093,777 | -0.13(-1.29%) |
Mar 15, 2018 | 10.19 | 10.21 | 10.03 | 10.06 | 2,597,036 | -0.33(-3.18%) |
Mar 14, 2018 | 10.39 | 10.43 | 10.30 | 10.39 | 1,063,308 | -0.02(-0.19%) |
Mar 13, 2018 | 10.43 | 10.53 | 10.26 | 10.41 | 1,427,458 | +0.03(+0.29%) |
Mar 12, 2018 | 10.24 | 10.41 | 10.19 | 10.38 | 1,912,360 | -0.09(-0.86%) |
Mar 09, 2018 | 10.19 | 10.64 | 10.12 | 10.47 | 2,532,166 | +0.20(+1.95%) |
Mar 08, 2018 | 10.28 | 10.30 | 10.15 | 10.27 | 1,750,674 | +0.01(+0.10%) |
Mar 07, 2018 | 10.15 | 10.26 | 3,334,978 | -0.52(-4.82%) | ||
Mar 06, 2018 | 10.62 | 11.01 | 10.59 | 10.78 | 3,618,173 | +0.59(+5.79%) |
Mar 05, 2018 | 10.17 | 10.22 | 10.05 | 10.19 | 1,933,765 | -0.15(-1.45%) |
Mar 02, 2018 | 10.42 | 10.46 | 10.20 | 10.34 | 1,960,493 | +0.05(+0.49%) |
Mar 01, 2018 | 9.850 | 10.40 | 9.670 | 10.29 | 3,919,282 | +0.16(+1.58%) |
Feb 28, 2018 | 10.23 | 10.33 | 10.09 | 10.13 | 1,431,861 | -0.04(-0.39%) |
Feb 27, 2018 | 10.50 | 10.52 | 10.03 | 10.17 | 2,061,547 | -0.42(-3.97%) |
Feb 26, 2018 | 10.55 | 10.60 | 10.31 | 10.59 | 1,542,867 | +0.22(+2.12%) |
Feb 23, 2018 | 10.48 | 10.48 | 10.34 | 10.37 | 1,367,403 | -0.20(-1.89%) |
Feb 22, 2018 | 10.57 | 1,249,220 | +0.24(+2.32%) | |||
Feb 21, 2018 | 10.52 | 10.87 | 10.27 | 10.33 | 2,103,236 | +0.03(+0.24%) |
Feb 20, 2018 | 10.66 | 10.66 | 10.22 | 10.30 | 2,612,564 | -0.46(-4.23%) |
Feb 16, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.38(-3.41%) | |
Feb 15, 2018 | 11.18 | 10.79 | 11.14 | 2,875,320 | +0.00(+0.00%) | |
Feb 14, 2018 | 10.63 | 11.25 | 10.58 | 11.14 | 3,491,183 | +0.60(+5.69%) |
Feb 13, 2018 | 10.46 | 10.61 | 10.31 | 10.54 | 1,708,926 | +0.08(+0.76%) |
Feb 12, 2018 | 10.30 | 10.63 | 10.28 | 10.46 | 2,107,044 | +0.38(+3.77%) |
Feb 09, 2018 | 10.09 | 10.09 | 9.820 | 10.08 | 2,490,084 | -0.13(-1.27%) |
Feb 08, 2018 | 10.31 | 10.36 | 10.12 | 10.21 | 1,905,149 | +0.10(+0.99%) |
Feb 07, 2018 | 10.35 | 10.37 | 9.980 | 10.11 | 2,798,791 | -0.53(-4.98%) |
Feb 06, 2018 | 10.81 | 10.84 | 10.60 | 10.64 | 2,022,323 | -0.26(-2.35%) |
Feb 05, 2018 | 11.17 | 11.19 | 10.78 | 10.90 | 3,384,052 | +0.28(+2.60%) |
Feb 02, 2018 | 11.42 | 11.42 | 10.59 | 10.62 | 5,579,660 | -1.35(-11.28%) |
Feb 01, 2018 | 11.74 | 12.01 | 11.69 | 11.97 | 3,230,006 | -0.21(-1.72%) |
Jan 31, 2018 | 11.99 | 12.21 | 11.80 | 12.18 | 3,613,373 | +0.46(+3.92%) |
Jan 30, 2018 | 12.13 | 12.13 | 11.64 | 11.72 | 2,043,200 | -0.16(-1.35%) |
Jan 29, 2018 | 12.04 | 12.05 | 11.71 | 11.88 | 2,353,669 | -0.49(-3.96%) |
Jan 26, 2018 | 12.28 | 12.55 | 12.25 | 12.37 | 4,104,384 | +0.24(+1.98%) |
Jan 25, 2018 | 12.66 | 12.90 | 11.79 | 12.13 | 6,049,466 | -0.64(-5.01%) |
Jan 24, 2018 | 12.35 | 12.87 | 12.30 | 12.77 | 4,860,113 | +1.09(+9.33%) |
Jan 23, 2018 | 11.18 | 11.70 | 11.06 | 11.68 | 2,418,555 | +0.05(+0.43%) |
Jan 22, 2018 | 11.68 | 11.71 | 11.55 | 11.63 | 1,608,315 | -0.04(-0.34%) |
Jan 19, 2018 | 11.67 | 11.81 | 11.59 | 11.67 | 1,841,048 | +0.17(+1.48%) |
Jan 18, 2018 | 11.72 | 11.86 | 11.42 | 11.50 | 2,385,086 | -0.19(-1.63%) |
Jan 17, 2018 | 11.96 | 12.07 | 11.61 | 11.69 | 4,348,801 | -0.42(-3.47%) |
Jan 16, 2018 | 11.84 | 12.12 | 11.77 | 12.11 | 3,648,860 | -0.07(-0.57%) |
Jan 12, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.61(+5.27%) | |
Jan 11, 2018 | 11.61 | 11.70 | 11.36 | 11.57 | 1,655,095 | -0.06(-0.52%) |
Jan 10, 2018 | 11.59 | 11.63 | 1,829,650 | -0.03(-0.26%) | ||
Jan 09, 2018 | 11.62 | 11.74 | 11.50 | 11.66 | 2,163,041 | -0.25(-2.10%) |
Jan 08, 2018 | 11.97 | 12.01 | 11.74 | 11.91 | 3,278,244 | -0.20(-1.65%) |
Jan 05, 2018 | 12.00 | 12.23 | 11.96 | 12.11 | 2,819,174 | -0.02(-0.16%) |
Jan 04, 2018 | 12.08 | 12.27 | 12.04 | 12.13 | 4,575,968 | +0.14(+1.17%) |
Jan 03, 2018 | 12.05 | 12.19 | 11.81 | 11.99 | 6,050,123 | -0.11(-0.91%) |