Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.66(+7.42%) | |
Mar 28, 2018 | 9.860 | 9.990 | 8.770 | 8.900 | 537,310 | -1.10(-11.00%) |
Mar 27, 2018 | 11.05 | 11.30 | 9.990 | 10.00 | 279,426 | -0.98(-8.93%) |
Mar 26, 2018 | 11.13 | 11.46 | 10.63 | 10.98 | 300,760 | -0.01(-0.09%) |
Mar 23, 2018 | 10.90 | 11.27 | 9.710 | 10.99 | 795,347 | -0.40(-3.51%) |
Mar 22, 2018 | 10.91 | 11.56 | 10.91 | 11.39 | 359,404 | +0.26(+2.34%) |
Mar 21, 2018 | 11.28 | 11.70 | 10.90 | 11.13 | 682,165 | -0.01(-0.09%) |
Mar 20, 2018 | 12.33 | 12.33 | 10.43 | 11.14 | 1,202,096 | -1.40(-11.16%) |
Mar 19, 2018 | 13.00 | 13.00 | 12.30 | 12.54 | 487,492 | -0.46(-3.54%) |
Mar 16, 2018 | 13.51 | 13.64 | 12.82 | 13.00 | 690,968 | -0.49(-3.63%) |
Mar 15, 2018 | 13.75 | 13.88 | 13.36 | 13.49 | 265,205 | -0.25(-1.82%) |
Mar 14, 2018 | 13.99 | 14.15 | 13.27 | 13.74 | 386,895 | -0.13(-0.94%) |
Mar 13, 2018 | 13.85 | 14.35 | 13.63 | 13.87 | 302,106 | +0.00(+0.00%) |
Mar 12, 2018 | 14.48 | 14.49 | 13.75 | 13.87 | 372,943 | -0.25(-1.77%) |
Mar 09, 2018 | 13.70 | 15.00 | 13.65 | 14.12 | 823,266 | +0.62(+4.59%) |
Mar 08, 2018 | 13.52 | 13.77 | 12.93 | 13.50 | 410,184 | +0.04(+0.30%) |
Mar 07, 2018 | 13.33 | 13.68 | 13.15 | 13.46 | 272,408 | +0.07(+0.52%) |
Mar 06, 2018 | 13.85 | 13.85 | 13.10 | 13.39 | 352,463 | -0.32(-2.33%) |
Mar 05, 2018 | 13.57 | 13.90 | 13.34 | 13.71 | 485,771 | +0.26(+1.93%) |
Mar 02, 2018 | 12.83 | 13.50 | 12.55 | 13.45 | 241,341 | +0.67(+5.24%) |
Mar 01, 2018 | 12.79 | 12.93 | 12.37 | 12.78 | 240,631 | +0.02(+0.16%) |
Feb 28, 2018 | 13.10 | 13.20 | 12.50 | 12.76 | 375,046 | -0.30(-2.30%) |
Feb 27, 2018 | 13.70 | 13.92 | 12.87 | 13.06 | 603,955 | -0.66(-4.81%) |
Feb 26, 2018 | 12.64 | 13.88 | 12.47 | 13.72 | 958,017 | +1.23(+9.85%) |
Feb 23, 2018 | 12.07 | 12.53 | 11.80 | 12.49 | 721,927 | +0.54(+4.52%) |
Feb 22, 2018 | 11.51 | 12.14 | 11.39 | 11.95 | 631,249 | +0.45(+3.91%) |
Feb 21, 2018 | 11.59 | 12.32 | 11.39 | 11.50 | 453,685 | -0.32(-2.71%) |
Feb 20, 2018 | 10.68 | 12.01 | 10.59 | 11.82 | 905,968 | +1.19(+11.19%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.57(+5.67%) | |
Feb 15, 2018 | 9.660 | 10.14 | 9.350 | 10.06 | 375,806 | +0.46(+4.79%) |
Feb 14, 2018 | 9.350 | 9.840 | 9.250 | 9.600 | 239,566 | +0.16(+1.69%) |
Feb 13, 2018 | 9.290 | 9.535 | 9.050 | 9.440 | 128,972 | +0.11(+1.18%) |
Feb 12, 2018 | 9.360 | 9.630 | 9.130 | 9.330 | 167,619 | +0.02(+0.21%) |
Feb 09, 2018 | 9.560 | 9.730 | 8.720 | 9.310 | 287,449 | -0.25(-2.62%) |
Feb 08, 2018 | 9.790 | 9.970 | 9.331 | 9.560 | 259,752 | -0.19(-1.95%) |
Feb 07, 2018 | 9.640 | 9.810 | 9.348 | 9.750 | 172,497 | +0.14(+1.46%) |
Feb 06, 2018 | 8.750 | 9.650 | 8.738 | 9.610 | 306,256 | +0.61(+6.78%) |
Feb 05, 2018 | 9.400 | 9.490 | 9.020 | 9.000 | 318,696 | -0.09(-0.99%) |
Feb 02, 2018 | 9.680 | 9.710 | 9.050 | 9.090 | 147,636 | -0.70(-7.15%) |
Feb 01, 2018 | 9.490 | 10.02 | 9.400 | 9.790 | 266,734 | +0.20(+2.09%) |
Jan 31, 2018 | 9.680 | 9.720 | 8.800 | 9.590 | 370,993 | -0.03(-0.31%) |
Jan 30, 2018 | 9.770 | 10.05 | 9.550 | 9.620 | 264,141 | -0.26(-2.63%) |
Jan 29, 2018 | 10.08 | 10.22 | 9.608 | 9.880 | 280,996 | -0.21(-2.08%) |
Jan 26, 2018 | 10.74 | 10.79 | 10.02 | 10.09 | 400,392 | -0.70(-6.49%) |
Jan 25, 2018 | 10.83 | 11.09 | 10.59 | 10.79 | 630,617 | -0.08(-0.74%) |
Jan 24, 2018 | 11.00 | 11.15 | 10.05 | 10.87 | 706,014 | -0.07(-0.64%) |
Jan 23, 2018 | 9.750 | 11.19 | 9.750 | 10.94 | 1,892,412 | +1.37(+14.32%) |
Jan 22, 2018 | 8.800 | 9.690 | 8.800 | 9.570 | 599,787 | +0.74(+8.38%) |
Jan 19, 2018 | 8.920 | 9.000 | 8.590 | 8.830 | 162,162 | -0.14(-1.56%) |
Jan 18, 2018 | 9.500 | 9.830 | 8.940 | 8.970 | 386,878 | -0.37(-3.91%) |
Jan 17, 2018 | 8.760 | 9.539 | 8.670 | 9.335 | 928,758 | +0.69(+7.92%) |
Jan 16, 2018 | 8.970 | 9.242 | 8.350 | 8.650 | 311,784 | +0.23(+2.73%) |
Jan 12, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 8.490 | 8.610 | 8.380 | 8.430 | 154,780 | -0.06(-0.71%) |
Jan 10, 2018 | 8.520 | 8.550 | 8.250 | 8.490 | 138,971 | -0.03(-0.35%) |
Jan 09, 2018 | 8.470 | 8.570 | 8.160 | 8.520 | 209,307 | +0.05(+0.59%) |
Jan 08, 2018 | 8.790 | 8.790 | 8.160 | 8.470 | 279,636 | -0.29(-3.31%) |
Jan 05, 2018 | 9.280 | 9.480 | 8.670 | 8.760 | 702,644 | -0.54(-5.81%) |
Jan 04, 2018 | 9.300 | 9.370 | 8.920 | 9.300 | 284,019 | -0.01(-0.11%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.080 | 9.310 | 241,731 | -0.05(-0.53%) |