Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | -1.74(-14.55%) | |
Mar 28, 2018 | 13.70 | 13.70 | 11.85 | 11.96 | 212,898 | +0.33(+2.84%) |
Mar 27, 2018 | 12.25 | 12.50 | 11.45 | 11.63 | 175,403 | -0.78(-6.29%) |
Mar 26, 2018 | 11.80 | 12.45 | 11.80 | 12.41 | 122,959 | +0.72(+6.16%) |
Mar 23, 2018 | 11.77 | 11.93 | 11.69 | 11.69 | 124,195 | -0.09(-0.76%) |
Mar 22, 2018 | 12.08 | 12.20 | 11.75 | 11.78 | 87,553 | -0.43(-3.52%) |
Mar 21, 2018 | 12.24 | 12.35 | 12.15 | 12.21 | 86,906 | +0.03(+0.25%) |
Mar 20, 2018 | 12.83 | 12.83 | 12.02 | 12.18 | 150,022 | -0.64(-4.99%) |
Mar 19, 2018 | 13.35 | 13.35 | 12.52 | 12.82 | 215,536 | -0.85(-6.22%) |
Mar 16, 2018 | 13.72 | 13.89 | 13.55 | 13.67 | 598,015 | -0.08(-0.58%) |
Mar 15, 2018 | 13.64 | 14.05 | 13.61 | 13.75 | 222,598 | +0.20(+1.48%) |
Mar 14, 2018 | 13.83 | 13.91 | 13.40 | 13.55 | 230,307 | -0.36(-2.59%) |
Mar 13, 2018 | 13.75 | 14.50 | 13.48 | 13.91 | 414,394 | +0.79(+6.02%) |
Mar 12, 2018 | 12.50 | 13.18 | 12.50 | 13.12 | 520,910 | +0.61(+4.88%) |
Mar 09, 2018 | 12.61 | 12.61 | 12.12 | 12.51 | 390,664 | +0.05(+0.40%) |
Mar 08, 2018 | 12.50 | 12.72 | 12.25 | 12.46 | 426,322 | +0.47(+3.92%) |
Mar 07, 2018 | 11.85 | 12.10 | 11.77 | 11.99 | 449,347 | +0.65(+5.73%) |
Mar 06, 2018 | 11.13 | 11.57 | 11.10 | 11.34 | 222,152 | +0.27(+2.44%) |
Mar 05, 2018 | 11.19 | 11.19 | 10.82 | 11.07 | 115,136 | -0.22(-1.95%) |
Mar 02, 2018 | 10.83 | 11.37 | 10.65 | 11.29 | 326,335 | +0.48(+4.44%) |
Mar 01, 2018 | 10.51 | 10.95 | 10.51 | 10.81 | 101,807 | +0.36(+3.44%) |
Feb 28, 2018 | 10.47 | 10.80 | 10.43 | 10.45 | 134,070 | -0.03(-0.29%) |
Feb 27, 2018 | 11.10 | 11.11 | 10.36 | 10.48 | 155,996 | -0.61(-5.50%) |
Feb 26, 2018 | 10.98 | 11.10 | 10.60 | 11.09 | 150,505 | +0.18(+1.65%) |
Feb 23, 2018 | 11.00 | 11.01 | 10.69 | 10.91 | 156,836 | +0.29(+2.73%) |
Feb 22, 2018 | 10.60 | 10.86 | 10.56 | 10.62 | 106,659 | +0.01(+0.09%) |
Feb 21, 2018 | 10.95 | 10.99 | 10.61 | 10.61 | 218,029 | -0.40(-3.63%) |
Feb 20, 2018 | 11.14 | 11.18 | 10.90 | 11.01 | 423,798 | +0.11(+1.01%) |
Feb 16, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 10.53 | 10.83 | 10.50 | 10.83 | 474,769 | +0.96(+9.73%) |
Feb 14, 2018 | 9.340 | 9.910 | 9.340 | 9.870 | 243,143 | +0.36(+3.79%) |
Feb 13, 2018 | 9.280 | 9.530 | 9.160 | 9.510 | 267,882 | +0.18(+1.93%) |
Feb 12, 2018 | 9.500 | 9.531 | 8.870 | 9.330 | 409,001 | -0.12(-1.27%) |
Feb 09, 2018 | 9.000 | 9.460 | 8.860 | 9.450 | 875,001 | +0.83(+9.63%) |
Feb 08, 2018 | 9.070 | 9.080 | 8.250 | 8.620 | 2,801,481 | -1.11(-11.41%) |
Feb 07, 2018 | 10.80 | 11.00 | 9.520 | 9.730 | 827,900 | -1.02(-9.49%) |
Feb 06, 2018 | 9.920 | 10.85 | 9.920 | 10.75 | 563,797 | +1.30(+13.76%) |
Feb 05, 2018 | 10.79 | 10.95 | 9.290 | 9.450 | 797,753 | -0.07(-0.74%) |
Feb 02, 2018 | 9.780 | 10.18 | 9.350 | 9.520 | 256,826 | -0.10(-1.04%) |
Feb 01, 2018 | 9.240 | 9.620 | 9.200 | 9.620 | 140,159 | +0.78(+8.82%) |
Jan 31, 2018 | 8.500 | 9.060 | 8.500 | 8.840 | 102,314 | +0.52(+6.25%) |
Jan 30, 2018 | 8.250 | 8.260 | 8.250 | 8.320 | 44,902 | -0.07(-0.83%) |
Jan 29, 2018 | 8.750 | 8.750 | 8.270 | 8.390 | 63,407 | -0.38(-4.33%) |
Jan 26, 2018 | 7.900 | 9.000 | 7.900 | 8.770 | 201,516 | +1.09(+14.19%) |
Jan 25, 2018 | 7.580 | 7.750 | 7.580 | 7.680 | 41,170 | +0.22(+2.95%) |
Jan 24, 2018 | 7.650 | 7.720 | 7.430 | 7.460 | 24,815 | -0.22(-2.86%) |
Jan 23, 2018 | 7.600 | 7.780 | 7.420 | 7.680 | 58,615 | +0.02(+0.26%) |
Jan 22, 2018 | 7.270 | 7.800 | 7.270 | 7.660 | 174,718 | +0.35(+4.79%) |
Jan 19, 2018 | 7.200 | 7.540 | 7.120 | 7.310 | 156,433 | +0.03(+0.41%) |
Jan 18, 2018 | 7.430 | 7.460 | 7.220 | 7.280 | 18,440 | -0.21(-2.80%) |
Jan 17, 2018 | 7.700 | 7.700 | 7.430 | 7.490 | 34,193 | -0.26(-3.35%) |
Jan 16, 2018 | 7.780 | 7.880 | 7.351 | 7.750 | 112,116 | +0.07(+0.91%) |
Jan 12, 2018 | 7.680 | 7.680 | 7.680 | 0 | +0.11(+1.45%) | |
Jan 11, 2018 | 7.390 | 7.640 | 7.390 | 7.570 | 40,063 | +0.16(+2.16%) |
Jan 10, 2018 | 7.240 | 7.480 | 7.240 | 7.410 | 14,922 | +0.08(+1.09%) |
Jan 09, 2018 | 7.140 | 7.660 | 7.140 | 7.330 | 92,623 | +0.20(+2.81%) |
Jan 08, 2018 | 6.960 | 7.240 | 6.960 | 7.130 | 32,401 | +0.13(+1.86%) |
Jan 05, 2018 | 6.830 | 7.180 | 6.810 | 7.000 | 109,074 | +0.35(+5.26%) |
Jan 04, 2018 | 6.670 | 6.780 | 6.570 | 6.650 | 44,108 | +0.03(+0.45%) |
Jan 03, 2018 | 6.620 | 6.690 | 6.590 | 6.620 | 20,330 | +0.02(+0.30%) |