Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.201 | 9.201 | 9.201 | 0 | +0.26(+2.90%) | |
Mar 28, 2018 | 8.818 | 8.967 | 8.767 | 8.942 | 1,907,477 | +0.10(+1.11%) |
Mar 27, 2018 | 8.912 | 8.959 | 8.825 | 8.844 | 914,399 | -0.07(-0.81%) |
Mar 26, 2018 | 8.955 | 8.997 | 8.870 | 8.916 | 904,742 | +0.02(+0.24%) |
Mar 23, 2018 | 8.989 | 9.057 | 8.882 | 8.895 | 882,770 | -0.09(-0.99%) |
Mar 22, 2018 | 9.112 | 9.176 | 8.965 | 8.984 | 1,095,754 | -0.20(-2.18%) |
Mar 21, 2018 | 9.104 | 9.210 | 9.057 | 9.184 | 1,044,055 | +0.14(+1.60%) |
Mar 20, 2018 | 9.167 | 9.189 | 9.027 | 9.040 | 817,580 | -0.13(-1.44%) |
Mar 19, 2018 | 9.184 | 9.231 | 9.093 | 9.172 | 753,149 | -0.09(-0.97%) |
Mar 16, 2018 | 9.274 | 9.331 | 9.223 | 9.261 | 1,114,812 | +0.00(+0.00%) |
Mar 15, 2018 | 9.384 | 9.414 | 9.253 | 9.261 | 1,831,302 | -0.21(-2.20%) |
Mar 14, 2018 | 9.499 | 9.529 | 9.419 | 9.470 | 816,379 | -0.01(-0.13%) |
Mar 13, 2018 | 9.610 | 9.614 | 9.436 | 9.482 | 1,083,118 | -0.11(-1.11%) |
Mar 12, 2018 | 9.682 | 9.704 | 9.568 | 9.589 | 818,762 | -0.09(-0.88%) |
Mar 09, 2018 | 9.559 | 9.699 | 9.472 | 9.674 | 1,257,864 | +0.21(+2.25%) |
Mar 08, 2018 | 9.568 | 9.568 | 9.410 | 9.461 | 1,066,186 | -0.09(-0.89%) |
Mar 07, 2018 | 9.576 | 9.546 | 920,686 | -0.06(-0.62%) | ||
Mar 06, 2018 | 9.593 | 9.665 | 9.546 | 9.606 | 1,593,030 | +0.11(+1.12%) |
Mar 05, 2018 | 9.482 | 9.521 | 9.461 | 9.499 | 1,042,166 | -0.05(-0.49%) |
Mar 02, 2018 | 9.440 | 9.568 | 9.333 | 9.546 | 1,693,544 | -0.01(-0.15%) |
Mar 01, 2018 | 9.695 | 9.796 | 9.489 | 9.561 | 1,747,962 | -0.22(-2.24%) |
Feb 28, 2018 | 9.931 | 9.931 | 9.780 | 9.780 | 1,359,428 | -0.09(-0.89%) |
Feb 27, 2018 | 10.03 | 10.06 | 9.855 | 9.868 | 845,071 | -0.20(-2.00%) |
Feb 26, 2018 | 10.20 | 10.21 | 10.01 | 10.07 | 1,294,785 | -0.16(-1.60%) |
Feb 23, 2018 | 10.25 | 10.26 | 10.12 | 10.23 | 1,018,600 | +0.12(+1.16%) |
Feb 22, 2018 | 10.12 | 1,794,662 | -0.04(-0.41%) | |||
Feb 21, 2018 | 10.21 | 10.28 | 10.14 | 10.16 | 1,707,057 | -0.04(-0.41%) |
Feb 20, 2018 | 10.15 | 10.25 | 10.13 | 10.20 | 1,402,975 | -0.04(-0.37%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.06(-0.61%) | |
Feb 15, 2018 | 10.29 | 10.36 | 10.25 | 10.30 | 825,593 | +0.03(+0.33%) |
Feb 14, 2018 | 10.08 | 10.30 | 9.981 | 10.27 | 985,342 | +0.14(+1.37%) |
Feb 13, 2018 | 10.09 | 10.16 | 10.02 | 10.13 | 617,275 | +0.02(+0.21%) |
Feb 12, 2018 | 10.03 | 10.21 | 9.986 | 10.11 | 886,096 | +0.16(+1.56%) |
Feb 09, 2018 | 9.981 | 10.04 | 9.683 | 9.952 | 1,279,601 | +0.10(+1.02%) |
Feb 08, 2018 | 10.34 | 10.34 | 9.843 | 9.851 | 1,407,561 | -0.35(-3.46%) |
Feb 07, 2018 | 10.36 | 10.44 | 10.20 | 10.20 | 1,187,942 | -0.26(-2.53%) |
Feb 06, 2018 | 10.15 | 10.49 | 10.09 | 10.47 | 1,660,344 | +0.28(+2.72%) |
Feb 05, 2018 | 10.44 | 10.46 | 10.07 | 10.19 | 1,078,653 | -0.29(-2.81%) |
Feb 02, 2018 | 10.55 | 10.60 | 10.40 | 10.49 | 1,547,877 | -0.29(-2.69%) |
Feb 01, 2018 | 10.88 | 10.89 | 10.77 | 10.78 | 2,841,811 | +0.01(+0.12%) |
Jan 31, 2018 | 10.81 | 10.85 | 10.68 | 10.76 | 1,124,103 | +0.24(+2.24%) |
Jan 30, 2018 | 10.54 | 10.60 | 10.44 | 10.53 | 1,176,443 | +0.01(+0.12%) |
Jan 29, 2018 | 10.54 | 10.60 | 10.46 | 10.52 | 1,027,535 | -0.30(-2.80%) |
Jan 26, 2018 | 10.75 | 10.91 | 10.68 | 10.82 | 1,162,507 | -0.08(-0.73%) |
Jan 25, 2018 | 10.80 | 11.13 | 10.79 | 10.90 | 1,045,447 | +0.10(+0.93%) |
Jan 24, 2018 | 10.54 | 10.85 | 10.41 | 10.80 | 1,741,300 | +0.48(+4.60%) |
Jan 23, 2018 | 10.26 | 10.37 | 10.23 | 10.32 | 1,174,607 | -0.10(-0.93%) |
Jan 22, 2018 | 10.36 | 10.42 | 10.35 | 10.42 | 557,350 | +0.03(+0.32%) |
Jan 19, 2018 | 10.32 | 10.40 | 10.30 | 10.38 | 566,471 | +0.07(+0.65%) |
Jan 18, 2018 | 10.27 | 10.40 | 10.25 | 10.32 | 965,798 | +0.08(+0.82%) |
Jan 17, 2018 | 10.15 | 10.33 | 10.15 | 10.23 | 1,114,337 | +0.14(+1.37%) |
Jan 16, 2018 | 10.15 | 10.17 | 10.08 | 10.09 | 582,450 | -0.02(-0.17%) |
Jan 12, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.03(+0.29%) | |
Jan 11, 2018 | 9.994 | 10.11 | 9.948 | 10.08 | 1,129,920 | +0.12(+1.18%) |
Jan 10, 2018 | 10.01 | 10.04 | 9.931 | 9.964 | 782,598 | -0.06(-0.59%) |
Jan 09, 2018 | 10.05 | 10.08 | 10.01 | 10.02 | 1,161,492 | -0.07(-0.67%) |
Jan 08, 2018 | 9.973 | 10.10 | 9.973 | 10.09 | 918,767 | +0.00(+0.04%) |
Jan 05, 2018 | 10.08 | 10.11 | 10.01 | 10.09 | 1,280,324 | +0.01(+0.13%) |
Jan 04, 2018 | 10.03 | 10.16 | 9.994 | 10.07 | 1,075,673 | +0.11(+1.14%) |
Jan 03, 2018 | 9.914 | 10.01 | 9.889 | 9.960 | 738,704 | +0.05(+0.51%) |