Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.27(+2.75%) | |
Mar 28, 2018 | 10.61 | 10.65 | 9.834 | 9.949 | 322,445 | -0.75(-6.99%) |
Mar 27, 2018 | 10.72 | 11.11 | 10.62 | 10.70 | 163,537 | -0.09(-0.80%) |
Mar 26, 2018 | 10.72 | 10.85 | 10.56 | 10.78 | 194,696 | +0.24(+2.25%) |
Mar 23, 2018 | 10.96 | 11.14 | 10.52 | 10.55 | 300,601 | -0.37(-3.36%) |
Mar 22, 2018 | 11.08 | 11.29 | 10.87 | 10.91 | 177,788 | -0.24(-2.13%) |
Mar 21, 2018 | 10.85 | 11.39 | 10.85 | 11.15 | 182,232 | +0.30(+2.78%) |
Mar 20, 2018 | 11.06 | 11.14 | 10.78 | 10.85 | 123,617 | -0.19(-1.76%) |
Mar 19, 2018 | 11.05 | 11.09 | 10.72 | 11.04 | 132,416 | +0.01(+0.07%) |
Mar 16, 2018 | 10.99 | 11.28 | 10.79 | 11.03 | 254,956 | +0.09(+0.85%) |
Mar 15, 2018 | 11.36 | 11.43 | 10.84 | 10.94 | 178,041 | -0.41(-3.61%) |
Mar 14, 2018 | 11.15 | 11.55 | 10.96 | 11.35 | 371,884 | +0.23(+2.07%) |
Mar 13, 2018 | 11.46 | 11.71 | 10.96 | 11.12 | 485,619 | -0.23(-2.03%) |
Mar 12, 2018 | 11.11 | 11.49 | 10.90 | 11.35 | 572,848 | +0.72(+6.76%) |
Mar 09, 2018 | 10.72 | 10.88 | 10.43 | 10.63 | 140,570 | +0.02(+0.20%) |
Mar 08, 2018 | 10.41 | 10.66 | 10.34 | 10.61 | 73,307 | +0.21(+2.00%) |
Mar 07, 2018 | 10.37 | 10.40 | 91,021 | -0.35(-3.28%) | ||
Mar 06, 2018 | 10.71 | 10.92 | 10.57 | 10.75 | 162,112 | +0.08(+0.74%) |
Mar 05, 2018 | 10.28 | 10.80 | 10.26 | 10.67 | 262,266 | +0.37(+3.63%) |
Mar 02, 2018 | 9.985 | 10.34 | 9.884 | 10.30 | 113,074 | +0.25(+2.50%) |
Mar 01, 2018 | 9.891 | 10.42 | 9.604 | 10.05 | 228,520 | +0.16(+1.60%) |
Feb 28, 2018 | 9.949 | 10.62 | 9.877 | 9.891 | 207,234 | +0.05(+0.51%) |
Feb 27, 2018 | 9.855 | 9.970 | 9.805 | 9.841 | 104,295 | -0.04(-0.44%) |
Feb 26, 2018 | 9.755 | 9.898 | 9.386 | 9.884 | 52,835 | +0.19(+2.00%) |
Feb 23, 2018 | 9.949 | 9.992 | 9.575 | 9.690 | 45,650 | -0.18(-1.82%) |
Feb 22, 2018 | 9.834 | 10.03 | 9.834 | 9.870 | 42,264 | +0.06(+0.59%) |
Feb 21, 2018 | 9.977 | 10.03 | 9.726 | 9.812 | 54,080 | -0.13(-1.30%) |
Feb 20, 2018 | 9.632 | 10.12 | 9.632 | 9.941 | 85,190 | +0.26(+2.67%) |
Feb 16, 2018 | 9.683 | 9.683 | 9.683 | 0 | +0.10(+1.05%) | |
Feb 15, 2018 | 9.438 | 9.610 | 9.237 | 9.582 | 85,545 | +0.27(+2.85%) |
Feb 14, 2018 | 9.201 | 9.424 | 9.087 | 9.316 | 56,281 | +0.06(+0.70%) |
Feb 13, 2018 | 9.165 | 9.345 | 9.057 | 9.251 | 85,707 | +0.00(+0.00%) |
Feb 12, 2018 | 9.057 | 9.481 | 9.043 | 9.251 | 126,662 | +0.31(+3.46%) |
Feb 09, 2018 | 8.906 | 9.021 | 8.684 | 8.942 | 235,267 | +0.16(+1.80%) |
Feb 08, 2018 | 8.957 | 9.093 | 8.763 | 8.784 | 93,507 | -0.20(-2.24%) |
Feb 07, 2018 | 9.050 | 9.050 | 8.755 | 8.985 | 82,425 | -0.04(-0.48%) |
Feb 06, 2018 | 8.374 | 9.201 | 8.374 | 9.029 | 103,353 | +0.22(+2.51%) |
Feb 05, 2018 | 8.914 | 9.287 | 8.734 | 8.807 | 87,470 | -0.24(-2.68%) |
Feb 02, 2018 | 9.201 | 9.251 | 8.942 | 9.050 | 92,736 | -0.28(-3.00%) |
Feb 01, 2018 | 9.280 | 9.503 | 9.021 | 9.330 | 98,861 | -0.02(-0.23%) |
Jan 31, 2018 | 9.273 | 9.617 | 9.158 | 9.352 | 156,388 | +0.14(+1.56%) |
Jan 30, 2018 | 9.733 | 9.733 | 9.064 | 9.208 | 236,077 | -0.64(-6.50%) |
Jan 29, 2018 | 10.20 | 10.25 | 9.747 | 9.848 | 134,057 | -0.38(-3.72%) |
Jan 26, 2018 | 10.28 | 10.28 | 10.03 | 10.23 | 95,236 | +0.04(+0.42%) |
Jan 25, 2018 | 10.14 | 10.37 | 9.999 | 10.19 | 128,800 | +0.15(+1.50%) |
Jan 24, 2018 | 10.21 | 10.52 | 9.898 | 10.03 | 95,285 | -0.10(-0.99%) |
Jan 23, 2018 | 10.39 | 10.42 | 10.01 | 10.14 | 114,357 | -0.27(-2.62%) |
Jan 22, 2018 | 9.956 | 10.50 | 9.884 | 10.41 | 81,508 | +0.45(+4.55%) |
Jan 19, 2018 | 9.848 | 10.06 | 9.640 | 9.956 | 73,421 | +0.08(+0.80%) |
Jan 18, 2018 | 10.09 | 10.37 | 9.805 | 9.877 | 125,783 | -0.19(-1.93%) |
Jan 17, 2018 | 10.11 | 10.16 | 9.661 | 10.07 | 189,746 | +0.03(+0.29%) |
Jan 16, 2018 | 10.44 | 10.73 | 9.891 | 10.04 | 534,252 | -0.21(-2.03%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.82(+8.69%) | |
Jan 11, 2018 | 9.489 | 9.661 | 9.413 | 9.431 | 97,239 | -0.12(-1.28%) |
Jan 10, 2018 | 9.647 | 9.731 | 9.489 | 9.553 | 111,020 | -0.12(-1.26%) |
Jan 09, 2018 | 9.826 | 9.891 | 9.632 | 9.675 | 87,470 | -0.11(-1.10%) |
Jan 08, 2018 | 10.03 | 10.04 | 9.690 | 9.783 | 79,762 | -0.19(-1.87%) |
Jan 05, 2018 | 10.14 | 10.26 | 9.941 | 9.970 | 98,523 | -0.10(-1.00%) |
Jan 04, 2018 | 9.711 | 10.31 | 9.632 | 10.07 | 167,879 | +0.38(+3.93%) |
Jan 03, 2018 | 9.560 | 9.927 | 9.560 | 9.690 | 90,018 | +0.15(+1.58%) |