Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +1.15(+9.70%) | |
Mar 28, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 421,229 | +0.00(+0.00%) |
Mar 27, 2018 | 11.95 | 12.05 | 11.70 | 11.85 | 167,029 | -0.10(-0.84%) |
Mar 26, 2018 | 12.05 | 12.15 | 11.75 | 11.95 | 265,594 | +0.00(+0.00%) |
Mar 23, 2018 | 12.10 | 12.35 | 11.90 | 11.95 | 163,902 | -0.05(-0.42%) |
Mar 22, 2018 | 11.85 | 12.55 | 11.85 | 12.00 | 122,174 | +0.10(+0.84%) |
Mar 21, 2018 | 12.00 | 12.20 | 11.75 | 11.90 | 213,817 | -0.20(-1.65%) |
Mar 20, 2018 | 11.75 | 12.25 | 11.65 | 12.10 | 325,996 | +0.40(+3.42%) |
Mar 19, 2018 | 11.45 | 11.75 | 11.35 | 11.70 | 247,993 | +0.25(+2.18%) |
Mar 16, 2018 | 11.60 | 11.75 | 11.30 | 11.45 | 270,587 | -0.15(-1.29%) |
Mar 15, 2018 | 11.60 | 11.80 | 11.40 | 11.60 | 214,185 | +0.10(+0.87%) |
Mar 14, 2018 | 11.20 | 11.60 | 11.20 | 11.50 | 221,126 | +0.40(+3.60%) |
Mar 13, 2018 | 10.80 | 11.20 | 10.70 | 11.10 | 281,212 | +0.40(+3.74%) |
Mar 12, 2018 | 10.75 | 10.85 | 10.45 | 10.70 | 236,847 | -0.05(-0.47%) |
Mar 09, 2018 | 10.20 | 10.80 | 10.05 | 10.75 | 241,812 | +0.70(+6.97%) |
Mar 08, 2018 | 9.800 | 10.20 | 9.650 | 10.05 | 240,522 | +0.10(+1.01%) |
Mar 07, 2018 | 10.00 | 9.650 | 9.950 | 156,872 | +0.05(+0.51%) | |
Mar 06, 2018 | 9.600 | 10.00 | 9.450 | 9.900 | 489,228 | +1.55(+18.56%) |
Mar 05, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 53,535 | +0.05(+0.60%) |
Mar 02, 2018 | 8.100 | 8.400 | 8.050 | 8.300 | 37,291 | +0.15(+1.84%) |
Mar 01, 2018 | 8.100 | 8.350 | 8.050 | 8.150 | 38,817 | +0.00(+0.00%) |
Feb 28, 2018 | 8.350 | 8.450 | 8.150 | 8.150 | 38,162 | -0.15(-1.81%) |
Feb 27, 2018 | 8.400 | 8.500 | 8.250 | 8.300 | 30,497 | -0.10(-1.19%) |
Feb 26, 2018 | 8.250 | 8.550 | 8.192 | 8.400 | 47,810 | +0.20(+2.44%) |
Feb 23, 2018 | 8.500 | 8.500 | 8.200 | 8.200 | 49,957 | -0.25(-2.96%) |
Feb 22, 2018 | 8.450 | 8.700 | 8.350 | 8.450 | 36,737 | +0.00(+0.00%) |
Feb 21, 2018 | 8.300 | 8.650 | 8.300 | 8.450 | 37,645 | +0.15(+1.81%) |
Feb 20, 2018 | 8.500 | 8.650 | 8.300 | 8.300 | 48,611 | -0.20(-2.35%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.10(+1.19%) | |
Feb 15, 2018 | 8.550 | 8.550 | 8.350 | 8.400 | 30,790 | -0.10(-1.18%) |
Feb 14, 2018 | 8.250 | 8.600 | 8.200 | 8.500 | 54,357 | +0.15(+1.80%) |
Feb 13, 2018 | 8.200 | 8.450 | 8.159 | 8.350 | 35,289 | +0.15(+1.83%) |
Feb 12, 2018 | 8.050 | 8.300 | 7.950 | 8.200 | 34,023 | +0.15(+1.86%) |
Feb 09, 2018 | 8.050 | 8.150 | 7.750 | 8.050 | 67,765 | +0.00(+0.00%) |
Feb 08, 2018 | 8.350 | 8.350 | 8.000 | 8.050 | 67,810 | -0.25(-3.01%) |
Feb 07, 2018 | 8.300 | 8.343 | 8.250 | 8.300 | 41,140 | -0.05(-0.60%) |
Feb 06, 2018 | 8.250 | 8.600 | 8.067 | 8.350 | 64,989 | -0.05(-0.60%) |
Feb 05, 2018 | 8.300 | 8.350 | 8.250 | 8.400 | 65,564 | +0.05(+0.60%) |
Feb 02, 2018 | 8.550 | 8.787 | 8.200 | 8.350 | 72,449 | -0.40(-4.57%) |
Feb 01, 2018 | 8.700 | 8.900 | 8.650 | 8.750 | 58,290 | +0.05(+0.57%) |
Jan 31, 2018 | 8.850 | 8.985 | 8.601 | 8.700 | 51,230 | -0.15(-1.69%) |
Jan 30, 2018 | 9.200 | 9.200 | 8.800 | 8.850 | 75,869 | -0.35(-3.80%) |
Jan 29, 2018 | 9.350 | 9.500 | 9.200 | 9.200 | 118,930 | -0.20(-2.13%) |
Jan 26, 2018 | 9.400 | 9.400 | 9.250 | 9.400 | 27,906 | +0.05(+0.53%) |
Jan 25, 2018 | 9.300 | 9.400 | 9.250 | 9.350 | 44,826 | +0.05(+0.54%) |
Jan 24, 2018 | 9.250 | 9.450 | 9.150 | 9.300 | 78,575 | +0.05(+0.54%) |
Jan 23, 2018 | 9.000 | 9.250 | 9.000 | 9.250 | 43,184 | +0.15(+1.65%) |
Jan 22, 2018 | 9.200 | 9.250 | 9.000 | 9.100 | 59,310 | -0.15(-1.62%) |
Jan 19, 2018 | 8.950 | 9.300 | 8.950 | 9.250 | 62,771 | +0.25(+2.78%) |
Jan 18, 2018 | 8.900 | 9.150 | 8.900 | 9.000 | 66,395 | +0.05(+0.56%) |
Jan 17, 2018 | 8.850 | 9.100 | 8.845 | 8.950 | 88,043 | +0.05(+0.56%) |
Jan 16, 2018 | 8.950 | 9.300 | 8.850 | 8.900 | 139,570 | -0.10(-1.11%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
Jan 11, 2018 | 8.750 | 8.800 | 8.400 | 8.750 | 182,081 | +0.10(+1.16%) |
Jan 10, 2018 | 8.700 | 8.650 | 82,536 | +0.80(+10.19%) | ||
Jan 09, 2018 | 8.000 | 8.150 | 7.800 | 7.850 | 270,819 | -0.15(-1.88%) |
Jan 08, 2018 | 8.750 | 8.774 | 8.000 | 8.000 | 242,870 | -0.75(-8.57%) |
Jan 05, 2018 | 8.900 | 9.000 | 8.700 | 8.750 | 32,105 | -0.25(-2.78%) |
Jan 04, 2018 | 8.850 | 9.100 | 8.800 | 9.000 | 158,454 | +0.20(+2.27%) |
Jan 03, 2018 | 8.700 | 8.950 | 8.700 | 8.800 | 165,628 | +0.10(+1.15%) |