Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.250 | 9.500 | 579,578 | -0.20(-2.06%) |
Mar 27, 2018 | 10.15 | 10.50 | 9.350 | 9.700 | 979,689 | -0.50(-4.90%) |
Mar 26, 2018 | 10.40 | 10.50 | 9.950 | 10.20 | 776,595 | +0.10(+0.99%) |
Mar 23, 2018 | 10.55 | 10.90 | 9.950 | 10.10 | 1,104,675 | -0.50(-4.72%) |
Mar 22, 2018 | 11.00 | 11.05 | 10.40 | 10.60 | 888,440 | -0.50(-4.50%) |
Mar 21, 2018 | 11.50 | 11.60 | 11.05 | 11.10 | 749,287 | -0.25(-2.20%) |
Mar 20, 2018 | 11.25 | 11.60 | 11.05 | 11.35 | 744,295 | +0.10(+0.89%) |
Mar 19, 2018 | 11.60 | 11.75 | 11.00 | 11.25 | 750,467 | -0.35(-3.02%) |
Mar 16, 2018 | 11.35 | 11.95 | 11.25 | 11.60 | 852,888 | +0.35(+3.11%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.20 | 11.25 | 652,016 | -0.40(-3.43%) |
Mar 14, 2018 | 11.35 | 12.25 | 11.20 | 11.65 | 1,142,813 | +0.30(+2.64%) |
Mar 13, 2018 | 11.30 | 11.50 | 11.10 | 11.35 | 940,359 | +0.15(+1.34%) |
Mar 12, 2018 | 11.80 | 11.85 | 10.95 | 11.20 | 1,229,243 | -0.35(-3.03%) |
Mar 09, 2018 | 11.80 | 12.00 | 10.95 | 11.55 | 1,834,049 | -0.25(-2.12%) |
Mar 08, 2018 | 12.35 | 12.65 | 11.55 | 11.80 | 1,575,573 | -0.50(-4.07%) |
Mar 07, 2018 | 12.80 | 12.30 | 2,289,325 | +0.60(+5.13%) | ||
Mar 06, 2018 | 11.15 | 12.30 | 10.80 | 11.70 | 3,206,415 | -0.15(-1.27%) |
Mar 05, 2018 | 9.400 | 12.05 | 9.200 | 11.85 | 9,601,102 | +3.50(+41.92%) |
Mar 02, 2018 | 8.000 | 8.500 | 7.925 | 8.350 | 1,151,242 | +0.30(+3.73%) |
Mar 01, 2018 | 7.950 | 8.200 | 7.900 | 8.050 | 436,840 | +0.05(+0.63%) |
Feb 28, 2018 | 8.250 | 8.500 | 7.850 | 8.000 | 981,840 | -0.25(-3.03%) |
Feb 27, 2018 | 8.050 | 8.349 | 7.750 | 8.250 | 604,628 | +0.15(+1.85%) |
Feb 26, 2018 | 7.450 | 8.200 | 7.450 | 8.100 | 1,142,837 | +0.80(+10.96%) |
Feb 23, 2018 | 7.050 | 7.400 | 7.050 | 7.300 | 354,833 | +0.35(+5.04%) |
Feb 22, 2018 | 6.950 | 311,776 | +0.00(+0.00%) | |||
Feb 21, 2018 | 7.000 | 7.250 | 6.850 | 6.950 | 287,888 | -0.05(-0.71%) |
Feb 20, 2018 | 7.200 | 7.500 | 6.900 | 7.000 | 310,899 | -0.25(-3.45%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
Feb 15, 2018 | 7.300 | 7.600 | 7.100 | 7.500 | 573,763 | +0.20(+2.74%) |
Feb 14, 2018 | 7.300 | 7.449 | 7.100 | 7.300 | 340,223 | -0.05(-0.68%) |
Feb 13, 2018 | 6.900 | 7.350 | 6.750 | 7.350 | 842,142 | +0.45(+6.52%) |
Feb 12, 2018 | 6.850 | 7.250 | 6.600 | 6.900 | 855,468 | +0.30(+4.55%) |
Feb 09, 2018 | 6.950 | 7.200 | 6.500 | 6.600 | 1,165,905 | -0.55(-7.69%) |
Feb 08, 2018 | 7.250 | 7.275 | 6.975 | 7.150 | 472,564 | -0.05(-0.69%) |
Feb 07, 2018 | 7.200 | 7.200 | 7.150 | 7.200 | 488,050 | +0.00(+0.00%) |
Feb 06, 2018 | 6.700 | 7.650 | 6.550 | 7.200 | 894,438 | +0.15(+2.13%) |
Feb 05, 2018 | 7.400 | 7.650 | 6.000 | 7.050 | 1,220,882 | -0.55(-7.24%) |
Feb 02, 2018 | 8.200 | 8.250 | 7.200 | 7.600 | 1,175,940 | -0.55(-6.75%) |
Feb 01, 2018 | 7.750 | 8.250 | 7.550 | 8.150 | 1,091,662 | +0.45(+5.84%) |
Jan 31, 2018 | 7.350 | 7.750 | 7.200 | 7.700 | 1,133,342 | +0.35(+4.76%) |
Jan 30, 2018 | 7.300 | 7.450 | 7.200 | 7.350 | 381,783 | +0.00(+0.00%) |
Jan 29, 2018 | 7.250 | 7.350 | 6.850 | 7.350 | 566,594 | +0.05(+0.68%) |
Jan 26, 2018 | 7.100 | 7.550 | 7.050 | 7.300 | 1,491,267 | +0.25(+3.55%) |
Jan 25, 2018 | 6.900 | 7.050 | 6.750 | 7.050 | 405,530 | +0.20(+2.92%) |
Jan 24, 2018 | 6.900 | 7.000 | 6.700 | 6.850 | 408,435 | +0.00(+0.00%) |
Jan 23, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 610,236 | +0.00(+0.00%) |
Jan 22, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 771,794 | +0.15(+2.24%) |
Jan 19, 2018 | 6.500 | 6.700 | 6.374 | 6.700 | 475,685 | +0.25(+3.88%) |
Jan 18, 2018 | 6.500 | 6.600 | 6.250 | 6.450 | 486,252 | -0.10(-1.53%) |
Jan 17, 2018 | 6.350 | 6.750 | 6.200 | 6.550 | 864,836 | +0.30(+4.80%) |
Jan 16, 2018 | 6.700 | 6.750 | 6.100 | 6.250 | 926,739 | -0.38(-5.66%) |
Jan 12, 2018 | 6.625 | 6.625 | 6.625 | 0 | +0.17(+2.71%) | |
Jan 11, 2018 | 6.450 | 6.750 | 6.400 | 6.450 | 992,045 | +0.00(+0.00%) |
Jan 10, 2018 | 6.000 | 6.550 | 5.984 | 6.450 | 1,315,749 | +0.40(+6.61%) |
Jan 09, 2018 | 6.100 | 6.150 | 5.750 | 6.050 | 618,324 | +0.00(+0.00%) |
Jan 08, 2018 | 5.800 | 6.250 | 5.800 | 6.050 | 986,679 | +0.20(+3.42%) |
Jan 05, 2018 | 5.700 | 5.900 | 5.550 | 5.850 | 398,806 | +0.15(+2.63%) |
Jan 04, 2018 | 5.900 | 5.985 | 5.700 | 5.700 | 492,773 | -0.25(-4.20%) |
Jan 03, 2018 | 6.000 | 6.000 | 5.650 | 5.950 | 1,057,603 | +0.05(+0.85%) |