Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.335 | 9.335 | 9.335 | 0 | -0.16(-1.69%) | |
Mar 28, 2018 | 9.139 | 9.648 | 9.139 | 9.496 | 8,110,730 | +0.52(+5.83%) |
Mar 27, 2018 | 9.044 | 9.088 | 8.916 | 8.973 | 2,440,072 | -0.08(-0.88%) |
Mar 26, 2018 | 8.911 | 9.070 | 8.872 | 9.053 | 2,584,634 | +0.25(+2.81%) |
Mar 23, 2018 | 9.106 | 9.106 | 8.805 | 8.805 | 1,932,454 | -0.27(-3.02%) |
Mar 22, 2018 | 9.141 | 9.280 | 9.079 | 9.079 | 2,128,698 | -0.15(-1.63%) |
Mar 21, 2018 | 9.406 | 9.423 | 9.159 | 9.229 | 3,492,512 | -0.19(-1.97%) |
Mar 20, 2018 | 9.512 | 9.565 | 9.318 | 9.415 | 3,981,971 | -0.09(-0.93%) |
Mar 19, 2018 | 9.538 | 9.538 | 9.322 | 9.503 | 2,384,060 | -0.04(-0.37%) |
Mar 16, 2018 | 9.450 | 9.556 | 9.379 | 9.538 | 3,270,059 | +0.08(+0.84%) |
Mar 15, 2018 | 9.459 | 9.468 | 9.340 | 9.459 | 1,963,912 | +0.03(+0.28%) |
Mar 14, 2018 | 9.388 | 9.432 | 9.344 | 9.432 | 2,232,600 | +0.07(+0.75%) |
Mar 13, 2018 | 9.423 | 9.476 | 9.340 | 9.362 | 1,762,255 | -0.06(-0.66%) |
Mar 12, 2018 | 9.423 | 9.432 | 9.353 | 9.423 | 1,701,240 | -0.02(-0.19%) |
Mar 09, 2018 | 9.344 | 9.441 | 9.309 | 9.441 | 1,640,610 | +0.11(+1.23%) |
Mar 08, 2018 | 9.309 | 9.335 | 9.247 | 9.326 | 1,775,614 | +0.03(+0.28%) |
Mar 07, 2018 | 9.326 | 9.300 | 2,333,711 | +0.13(+1.45%) | ||
Mar 06, 2018 | 9.106 | 9.172 | 9.017 | 9.167 | 2,444,353 | +0.05(+0.58%) |
Mar 05, 2018 | 9.008 | 9.114 | 8.920 | 9.114 | 3,230,299 | +0.12(+1.38%) |
Mar 02, 2018 | 8.876 | 9.000 | 8.717 | 8.991 | 2,775,804 | +0.05(+0.59%) |
Mar 01, 2018 | 9.017 | 9.114 | 8.867 | 8.938 | 3,110,745 | -0.14(-1.56%) |
Feb 28, 2018 | 9.194 | 9.256 | 8.929 | 9.079 | 4,557,147 | -0.10(-1.06%) |
Feb 27, 2018 | 9.644 | 9.644 | 9.123 | 9.176 | 2,341,417 | -0.44(-4.59%) |
Feb 26, 2018 | 9.803 | 9.856 | 9.574 | 9.618 | 1,982,179 | -0.19(-1.98%) |
Feb 23, 2018 | 9.697 | 9.816 | 9.662 | 9.812 | 1,660,661 | +0.18(+1.83%) |
Feb 22, 2018 | 9.635 | 2,641,160 | -0.02(-0.18%) | |||
Feb 21, 2018 | 9.662 | 9.883 | 9.609 | 9.653 | 2,845,635 | -0.17(-1.71%) |
Feb 20, 2018 | 9.936 | 10.03 | 9.803 | 9.821 | 2,730,868 | -0.20(-2.03%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.89%) | |
Feb 15, 2018 | 9.945 | 10.01 | 9.900 | 9.936 | 3,909,811 | +0.04(+0.45%) |
Feb 14, 2018 | 9.697 | 9.914 | 9.688 | 9.892 | 2,264,915 | +0.09(+0.90%) |
Feb 13, 2018 | 9.741 | 9.856 | 9.618 | 9.803 | 2,434,838 | -0.02(-0.18%) |
Feb 12, 2018 | 9.847 | 9.883 | 9.556 | 9.821 | 2,203,065 | -0.02(-0.18%) |
Feb 09, 2018 | 9.653 | 9.927 | 9.468 | 9.839 | 2,787,221 | +0.27(+2.86%) |
Feb 08, 2018 | 9.839 | 9.839 | 9.565 | 9.565 | 2,297,616 | -0.25(-2.52%) |
Feb 07, 2018 | 9.856 | 9.936 | 9.812 | 9.812 | 1,528,338 | -0.08(-0.80%) |
Feb 06, 2018 | 9.662 | 9.936 | 9.494 | 9.892 | 2,779,496 | -0.02(-0.18%) |
Feb 05, 2018 | 10.09 | 10.15 | 9.759 | 9.909 | 2,186,665 | -0.22(-2.18%) |
Feb 02, 2018 | 10.31 | 10.32 | 10.06 | 10.13 | 2,353,560 | -0.22(-2.13%) |
Feb 01, 2018 | 10.38 | 10.45 | 10.32 | 10.35 | 1,503,364 | -0.04(-0.34%) |
Jan 31, 2018 | 10.31 | 10.40 | 10.28 | 10.39 | 1,925,957 | +0.08(+0.77%) |
Jan 30, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 1,358,768 | -0.10(-0.93%) |
Jan 29, 2018 | 10.48 | 10.49 | 10.38 | 10.40 | 1,231,954 | -0.08(-0.76%) |
Jan 26, 2018 | 10.51 | 10.58 | 10.44 | 10.48 | 1,069,824 | -0.02(-0.17%) |
Jan 25, 2018 | 10.61 | 10.65 | 10.46 | 10.50 | 1,654,974 | -0.08(-0.75%) |
Jan 24, 2018 | 10.60 | 10.70 | 10.59 | 10.58 | 1,823,377 | -0.03(-0.25%) |
Jan 23, 2018 | 10.40 | 10.61 | 10.36 | 10.61 | 1,721,914 | +0.24(+2.30%) |
Jan 22, 2018 | 10.43 | 10.43 | 10.30 | 10.37 | 1,170,280 | +0.01(+0.08%) |
Jan 19, 2018 | 10.17 | 10.40 | 10.17 | 10.36 | 1,962,747 | +0.16(+1.56%) |
Jan 18, 2018 | 10.40 | 10.40 | 10.17 | 10.20 | 2,796,278 | -0.19(-1.79%) |
Jan 17, 2018 | 10.30 | 10.45 | 10.27 | 10.39 | 3,127,108 | +0.09(+0.86%) |
Jan 16, 2018 | 10.32 | 10.50 | 10.25 | 10.30 | 6,012,511 | +0.04(+0.43%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 10.12 | 10.28 | 10.12 | 10.26 | 2,516,632 | +0.15(+1.48%) |
Jan 10, 2018 | 10.13 | 10.11 | 1,617,558 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.05 | 10.05 | 9.945 | 10.02 | 1,134,382 | -0.03(-0.26%) |
Jan 08, 2018 | 9.830 | 10.05 | 9.808 | 10.04 | 1,282,155 | +0.14(+1.43%) |
Jan 05, 2018 | 9.874 | 9.918 | 9.830 | 9.900 | 1,441,399 | +0.03(+0.27%) |
Jan 04, 2018 | 9.962 | 9.962 | 9.847 | 9.874 | 889,453 | -0.08(-0.80%) |
Jan 03, 2018 | 10.04 | 10.11 | 9.927 | 9.953 | 2,121,816 | -0.09(-0.88%) |