Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.16(-1.55%) | |
Mar 28, 2018 | 10.38 | 10.76 | 10.12 | 10.31 | 8,150,633 | +0.04(+0.39%) |
Mar 27, 2018 | 9.780 | 10.35 | 9.770 | 10.27 | 6,032,915 | +0.32(+3.22%) |
Mar 26, 2018 | 9.900 | 10.14 | 9.800 | 9.950 | 4,304,366 | +0.17(+1.74%) |
Mar 23, 2018 | 10.24 | 10.27 | 9.740 | 9.780 | 8,205,914 | -0.83(-7.82%) |
Mar 22, 2018 | 10.45 | 10.63 | 10.36 | 10.61 | 5,103,448 | +0.55(+5.47%) |
Mar 21, 2018 | 10.60 | 10.71 | 10.00 | 10.06 | 11,284,661 | -0.95(-8.63%) |
Mar 20, 2018 | 11.13 | 11.26 | 10.76 | 11.01 | 6,790,226 | -0.73(-6.22%) |
Mar 19, 2018 | 11.67 | 12.18 | 11.65 | 11.74 | 4,227,254 | +0.04(+0.34%) |
Mar 16, 2018 | 12.30 | 12.40 | 11.51 | 11.70 | 6,295,824 | -0.62(-5.03%) |
Mar 15, 2018 | 12.30 | 12.52 | 12.13 | 12.32 | 3,987,346 | -0.20(-1.60%) |
Mar 14, 2018 | 12.52 | 12.99 | 12.36 | 12.52 | 6,340,373 | -0.15(-1.18%) |
Mar 13, 2018 | 12.43 | 12.91 | 11.91 | 12.67 | 5,632,843 | +0.37(+3.01%) |
Mar 12, 2018 | 12.14 | 12.69 | 12.05 | 12.30 | 3,937,223 | +0.37(+3.10%) |
Mar 09, 2018 | 12.59 | 12.66 | 11.88 | 11.93 | 5,196,807 | -1.10(-8.44%) |
Mar 08, 2018 | 12.47 | 13.26 | 12.47 | 13.03 | 7,159,560 | +0.62(+5.00%) |
Mar 07, 2018 | 12.87 | 11.75 | 12.41 | 7,585,130 | +0.59(+4.99%) | |
Mar 06, 2018 | 11.66 | 11.98 | 11.63 | 11.82 | 3,967,152 | +0.08(+0.68%) |
Mar 05, 2018 | 12.51 | 12.58 | 11.62 | 11.74 | 4,780,667 | -0.71(-5.70%) |
Mar 02, 2018 | 12.87 | 13.23 | 12.41 | 12.45 | 4,466,850 | +0.01(+0.08%) |
Mar 01, 2018 | 12.72 | 13.19 | 12.38 | 12.44 | 7,197,210 | +0.01(+0.08%) |
Feb 28, 2018 | 11.49 | 12.50 | 11.36 | 12.43 | 7,998,524 | +0.76(+6.51%) |
Feb 27, 2018 | 11.15 | 11.74 | 11.14 | 11.67 | 4,864,205 | +0.57(+5.14%) |
Feb 26, 2018 | 11.46 | 11.57 | 10.96 | 11.10 | 3,800,778 | -0.22(-1.94%) |
Feb 23, 2018 | 11.77 | 11.83 | 11.23 | 11.32 | 3,667,353 | -0.50(-4.23%) |
Feb 22, 2018 | 11.82 | 6,684,661 | -0.94(-7.37%) | |||
Feb 21, 2018 | 12.65 | 12.77 | 12.30 | 12.76 | 3,680,309 | +0.31(+2.49%) |
Feb 20, 2018 | 12.37 | 12.55 | 12.03 | 12.45 | 5,867,130 | -0.04(-0.32%) |
Feb 16, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.10(-0.79%) | |
Feb 15, 2018 | 13.40 | 13.64 | 12.52 | 12.59 | 5,334,692 | -0.51(-3.89%) |
Feb 14, 2018 | 14.71 | 14.88 | 12.95 | 13.10 | 7,679,287 | -1.11(-7.81%) |
Feb 13, 2018 | 14.00 | 14.21 | 4,935,174 | +0.07(+0.50%) | ||
Feb 12, 2018 | 13.75 | 14.21 | 13.39 | 14.14 | 5,420,281 | -0.08(-0.56%) |
Feb 09, 2018 | 13.46 | 14.93 | 13.37 | 14.22 | 11,538,790 | +0.72(+5.33%) |
Feb 08, 2018 | 12.48 | 13.53 | 12.41 | 13.50 | 6,884,963 | +0.84(+6.64%) |
Feb 07, 2018 | 11.62 | 12.89 | 11.55 | 12.66 | 9,383,897 | +0.99(+8.48%) |
Feb 06, 2018 | 11.71 | 11.78 | 11.23 | 11.67 | 7,625,641 | +0.18(+1.57%) |
Feb 05, 2018 | 10.89 | 11.62 | 10.78 | 11.49 | 7,162,688 | +0.62(+5.70%) |
Feb 02, 2018 | 10.67 | 11.15 | 10.55 | 10.87 | 6,664,360 | +0.47(+4.52%) |
Feb 01, 2018 | 10.75 | 10.91 | 10.31 | 10.40 | 5,619,570 | -0.62(-5.63%) |
Jan 31, 2018 | 11.26 | 11.52 | 10.97 | 11.02 | 6,826,145 | -0.24(-2.13%) |
Jan 30, 2018 | 11.11 | 11.38 | 11.10 | 11.26 | 5,265,332 | +0.52(+4.84%) |
Jan 29, 2018 | 10.69 | 10.95 | 10.62 | 10.74 | 3,663,550 | +0.32(+3.07%) |
Jan 26, 2018 | 10.73 | 10.75 | 10.31 | 10.42 | 4,429,502 | -0.44(-4.05%) |
Jan 25, 2018 | 10.32 | 10.92 | 10.27 | 10.86 | 5,755,669 | +0.39(+3.72%) |
Jan 24, 2018 | 11.18 | 11.25 | 10.45 | 10.47 | 8,190,951 | -0.65(-5.85%) |
Jan 23, 2018 | 11.45 | 11.51 | 11.05 | 11.12 | 5,048,184 | -0.54(-4.63%) |
Jan 22, 2018 | 11.92 | 12.03 | 11.46 | 11.66 | 5,815,921 | -0.14(-1.19%) |
Jan 19, 2018 | 11.88 | 12.06 | 11.72 | 11.80 | 4,213,740 | +0.12(+1.03%) |
Jan 18, 2018 | 11.69 | 11.84 | 11.46 | 11.68 | 3,905,786 | +0.05(+0.43%) |
Jan 17, 2018 | 11.75 | 11.82 | 11.46 | 11.63 | 2,614,925 | -0.06(-0.51%) |
Jan 16, 2018 | 11.56 | 11.88 | 11.42 | 11.69 | 4,372,882 | +0.29(+2.54%) |
Jan 12, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.43(-3.63%) | |
Jan 11, 2018 | 11.68 | 11.84 | 11.23 | 11.83 | 6,567,134 | -0.08(-0.67%) |
Jan 10, 2018 | 11.84 | 11.91 | 3,763,995 | -0.32(-2.62%) | ||
Jan 09, 2018 | 12.72 | 12.88 | 12.01 | 12.23 | 5,788,967 | -0.62(-4.82%) |
Jan 08, 2018 | 13.03 | 13.20 | 12.85 | 12.85 | 2,508,279 | -0.22(-1.68%) |
Jan 05, 2018 | 13.16 | 13.35 | 12.99 | 13.07 | 3,855,394 | +0.22(+1.71%) |
Jan 04, 2018 | 12.98 | 13.05 | 12.71 | 12.85 | 3,945,930 | -0.10(-0.77%) |
Jan 03, 2018 | 13.53 | 13.54 | 12.93 | 12.95 | 5,348,459 | -0.96(-6.90%) |