Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.989 | 8.989 | 8.989 | 0 | +0.15(+1.71%) | |
Mar 28, 2018 | 9.180 | 9.342 | 8.460 | 8.838 | 29,441 | -0.50(-5.39%) |
Mar 27, 2018 | 9.538 | 9.538 | 8.951 | 9.342 | 58,109 | +0.16(+1.76%) |
Mar 26, 2018 | 9.898 | 9.898 | 8.654 | 9.180 | 56,240 | -0.72(-7.26%) |
Mar 23, 2018 | 10.89 | 11.29 | 9.360 | 9.898 | 62,707 | -1.08(-9.87%) |
Mar 22, 2018 | 11.38 | 11.43 | 10.82 | 10.98 | 20,610 | -0.18(-1.60%) |
Mar 21, 2018 | 11.23 | 11.65 | 10.81 | 11.16 | 59,847 | +0.04(+0.32%) |
Mar 20, 2018 | 11.81 | 11.88 | 10.62 | 11.12 | 63,796 | -0.58(-4.92%) |
Mar 19, 2018 | 11.88 | 12.06 | 10.86 | 11.70 | 62,519 | -0.03(-0.28%) |
Mar 16, 2018 | 11.70 | 12.10 | 11.34 | 11.73 | 18,221 | -0.15(-1.23%) |
Mar 15, 2018 | 12.90 | 13.32 | 11.43 | 11.88 | 44,995 | -0.88(-6.93%) |
Mar 14, 2018 | 11.00 | 12.82 | 10.62 | 12.76 | 102,500 | +1.74(+15.74%) |
Mar 13, 2018 | 11.28 | 11.50 | 10.62 | 11.03 | 22,643 | -0.31(-2.76%) |
Mar 12, 2018 | 11.70 | 11.70 | 10.98 | 11.34 | 32,846 | -0.36(-3.08%) |
Mar 09, 2018 | 11.52 | 12.06 | 10.44 | 11.70 | 54,210 | +0.52(+4.62%) |
Mar 08, 2018 | 12.01 | 12.17 | 11.01 | 11.18 | 59,827 | -0.98(-8.09%) |
Mar 07, 2018 | 11.70 | 12.17 | 49,217 | +0.01(+0.06%) | ||
Mar 06, 2018 | 12.42 | 12.60 | 11.70 | 12.16 | 64,230 | -0.08(-0.65%) |
Mar 05, 2018 | 12.60 | 13.41 | 11.70 | 12.24 | 86,343 | -0.09(-0.73%) |
Mar 02, 2018 | 12.96 | 12.97 | 11.70 | 12.33 | 95,650 | -0.63(-4.86%) |
Mar 01, 2018 | 16.20 | 16.38 | 12.00 | 12.96 | 254,403 | -1.62(-11.11%) |
Feb 28, 2018 | 11.70 | 17.43 | 11.70 | 14.58 | 775,761 | +3.15(+27.56%) |
Feb 27, 2018 | 9.540 | 11.70 | 9.000 | 11.43 | 458,760 | +3.33(+41.11%) |
Feb 26, 2018 | 13.50 | 13.50 | 8.100 | 8.100 | 580,022 | -20.70(-71.88%) |
Feb 23, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 3,657 | +0.90(+3.23%) |
Feb 22, 2018 | 27.90 | 28.80 | 27.90 | 27.90 | 5,732 | +0.00(+0.00%) |
Feb 21, 2018 | 30.60 | 30.60 | 27.90 | 27.90 | 9,781 | -1.80(-6.06%) |
Feb 20, 2018 | 29.70 | 31.50 | 29.70 | 29.70 | 7,119 | +0.00(+0.00%) |
Feb 16, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 28.80 | 29.70 | 27.90 | 29.61 | 8,841 | +0.81(+2.81%) |
Feb 14, 2018 | 28.80 | 28.80 | 27.99 | 28.80 | 4,982 | +0.00(+0.00%) |
Feb 13, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 5,213 | +0.90(+3.23%) |
Feb 12, 2018 | 28.80 | 28.80 | 27.90 | 27.90 | 6,471 | -0.90(-3.13%) |
Feb 09, 2018 | 28.80 | 30.51 | 27.00 | 28.80 | 19,521 | +0.00(+0.00%) |
Feb 08, 2018 | 29.70 | 31.50 | 29.70 | 28.80 | 9,724 | -0.90(-3.03%) |
Feb 07, 2018 | 28.80 | 28.80 | 28.80 | 29.70 | 7,525 | +0.45(+1.54%) |
Feb 06, 2018 | 27.90 | 29.70 | 27.00 | 29.25 | 10,276 | +0.27(+0.93%) |
Feb 05, 2018 | 29.70 | 29.88 | 26.10 | 28.98 | 20,587 | -1.17(-3.88%) |
Feb 02, 2018 | 31.50 | 31.95 | 29.70 | 30.15 | 10,843 | -1.35(-4.29%) |
Feb 01, 2018 | 29.70 | 32.40 | 29.70 | 31.50 | 7,101 | +1.80(+6.06%) |
Jan 31, 2018 | 32.40 | 33.12 | 29.70 | 29.70 | 13,790 | -2.70(-8.33%) |
Jan 30, 2018 | 34.20 | 34.38 | 30.60 | 32.40 | 38,454 | -1.80(-5.26%) |
Jan 29, 2018 | 34.20 | 35.10 | 32.49 | 34.20 | 16,421 | +0.45(+1.33%) |
Jan 26, 2018 | 33.30 | 34.20 | 32.40 | 33.75 | 19,540 | +0.45(+1.35%) |
Jan 25, 2018 | 32.40 | 34.20 | 31.50 | 33.30 | 32,116 | +1.80(+5.71%) |
Jan 24, 2018 | 31.50 | 32.40 | 30.60 | 31.50 | 24,912 | +1.35(+4.48%) |
Jan 23, 2018 | 29.70 | 31.50 | 28.98 | 30.15 | 32,009 | +0.45(+1.52%) |
Jan 22, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 15,413 | +0.90(+3.12%) |
Jan 19, 2018 | 27.90 | 29.70 | 27.90 | 28.80 | 17,588 | +0.90(+3.23%) |
Jan 18, 2018 | 28.80 | 29.70 | 27.90 | 27.90 | 19,645 | -0.90(-3.13%) |
Jan 17, 2018 | 29.70 | 30.60 | 27.90 | 28.80 | 54,145 | -0.90(-3.03%) |
Jan 16, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 27,048 | +0.00(+0.00%) |
Jan 12, 2018 | 29.70 | 29.70 | 29.70 | 0 | -1.80(-5.71%) | |
Jan 11, 2018 | 31.50 | 32.40 | 29.70 | 31.50 | 20,471 | +0.09(+0.29%) |
Jan 10, 2018 | 32.40 | 32.40 | 30.60 | 31.41 | 28,039 | -0.54(-1.69%) |
Jan 09, 2018 | 30.60 | 34.20 | 29.70 | 31.95 | 77,719 | +2.25(+7.58%) |
Jan 08, 2018 | 28.80 | 33.30 | 27.00 | 29.70 | 62,142 | +2.70(+10.00%) |
Jan 05, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 14,329 | +0.00(+0.00%) |
Jan 04, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 19,232 | +0.90(+3.45%) |
Jan 03, 2018 | 24.30 | 27.79 | 24.30 | 26.10 | 4,573 | +1.80(+7.41%) |