Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Mar 28, 2018 | 9.950 | 10.20 | 9.800 | 10.05 | 258,947 | +0.10(+1.01%) |
Mar 27, 2018 | 10.25 | 10.35 | 9.800 | 9.950 | 97,086 | -0.30(-2.93%) |
Mar 26, 2018 | 9.800 | 10.35 | 9.800 | 10.25 | 90,514 | +0.50(+5.13%) |
Mar 23, 2018 | 9.550 | 9.900 | 9.500 | 9.750 | 48,350 | +0.25(+2.63%) |
Mar 22, 2018 | 9.500 | 9.700 | 9.450 | 9.500 | 39,812 | -0.05(-0.52%) |
Mar 21, 2018 | 9.550 | 9.700 | 9.450 | 9.550 | 73,972 | -0.05(-0.52%) |
Mar 20, 2018 | 9.700 | 9.700 | 9.500 | 9.600 | 64,787 | -0.10(-1.03%) |
Mar 19, 2018 | 9.600 | 9.750 | 9.300 | 9.700 | 122,966 | +0.00(+0.00%) |
Mar 16, 2018 | 9.350 | 10.00 | 9.350 | 9.700 | 113,250 | +0.35(+3.74%) |
Mar 15, 2018 | 9.400 | 9.450 | 9.300 | 9.350 | 50,870 | -0.05(-0.53%) |
Mar 14, 2018 | 9.450 | 9.550 | 9.400 | 9.400 | 56,882 | -0.10(-1.05%) |
Mar 13, 2018 | 9.600 | 9.735 | 9.450 | 9.500 | 48,998 | -0.10(-1.04%) |
Mar 12, 2018 | 9.100 | 9.800 | 9.050 | 9.600 | 84,921 | +0.55(+6.08%) |
Mar 09, 2018 | 8.850 | 9.150 | 8.800 | 9.050 | 133,549 | +0.00(+0.00%) |
Mar 08, 2018 | 8.900 | 9.150 | 8.555 | 9.050 | 116,506 | +0.15(+1.69%) |
Mar 07, 2018 | 8.650 | 8.950 | 8.625 | 8.900 | 67,472 | +0.30(+3.49%) |
Mar 06, 2018 | 8.450 | 8.658 | 8.400 | 8.600 | 54,138 | +0.12(+1.47%) |
Mar 05, 2018 | 8.550 | 8.550 | 8.250 | 8.475 | 55,779 | -0.12(-1.45%) |
Mar 02, 2018 | 7.800 | 8.600 | 7.800 | 8.600 | 149,233 | +0.80(+10.26%) |
Mar 01, 2018 | 7.835 | 7.975 | 7.750 | 7.800 | 73,338 | -0.05(-0.64%) |
Feb 28, 2018 | 8.150 | 8.150 | 7.750 | 7.850 | 93,461 | -0.25(-3.09%) |
Feb 27, 2018 | 8.250 | 8.428 | 8.000 | 8.100 | 216,828 | -0.18(-2.11%) |
Feb 26, 2018 | 8.550 | 8.600 | 8.250 | 8.275 | 96,481 | -0.28(-3.22%) |
Feb 23, 2018 | 8.650 | 8.650 | 8.500 | 8.550 | 44,069 | -0.10(-1.16%) |
Feb 22, 2018 | 9.050 | 9.050 | 8.600 | 8.650 | 85,474 | -0.35(-3.89%) |
Feb 21, 2018 | 8.450 | 9.450 | 8.450 | 9.000 | 243,289 | +0.60(+7.14%) |
Feb 20, 2018 | 10.20 | 10.20 | 8.350 | 8.400 | 228,453 | -1.80(-17.65%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.10 | 10.32 | 10.00 | 10.20 | 33,427 | +0.25(+2.51%) |
Feb 14, 2018 | 9.900 | 10.00 | 9.800 | 9.950 | 24,709 | +0.00(+0.00%) |
Feb 13, 2018 | 10.20 | 10.21 | 10.00 | 9.950 | 23,455 | -0.25(-2.45%) |
Feb 12, 2018 | 9.950 | 10.35 | 9.850 | 10.20 | 37,062 | +0.27(+2.77%) |
Feb 09, 2018 | 10.05 | 10.05 | 9.700 | 9.925 | 77,082 | -0.02(-0.25%) |
Feb 08, 2018 | 10.10 | 10.24 | 9.900 | 9.950 | 44,869 | -0.15(-1.49%) |
Feb 07, 2018 | 10.30 | 10.30 | 10.00 | 10.10 | 18,320 | -0.20(-1.94%) |
Feb 06, 2018 | 9.900 | 10.35 | 9.822 | 10.30 | 74,291 | +0.25(+2.49%) |
Feb 05, 2018 | 10.00 | 10.00 | 9.850 | 10.05 | 36,245 | -0.05(-0.50%) |
Feb 02, 2018 | 10.30 | 10.45 | 10.05 | 10.10 | 54,018 | -0.25(-2.42%) |
Feb 01, 2018 | 10.25 | 10.52 | 10.15 | 10.35 | 74,606 | +0.05(+0.49%) |
Jan 31, 2018 | 10.85 | 10.85 | 10.25 | 10.30 | 70,327 | -0.45(-4.19%) |
Jan 30, 2018 | 11.00 | 11.05 | 10.70 | 10.75 | 34,918 | -0.25(-2.27%) |
Jan 29, 2018 | 11.00 | 11.10 | 10.90 | 11.00 | 22,875 | -0.05(-0.45%) |
Jan 26, 2018 | 11.10 | 11.10 | 11.00 | 11.05 | 37,023 | -0.05(-0.45%) |
Jan 25, 2018 | 11.00 | 11.12 | 11.00 | 11.10 | 45,243 | +0.10(+0.91%) |
Jan 24, 2018 | 11.35 | 11.35 | 11.00 | 11.00 | 37,102 | -0.35(-3.08%) |
Jan 23, 2018 | 11.20 | 11.40 | 11.20 | 11.35 | 21,152 | +0.05(+0.44%) |
Jan 22, 2018 | 11.45 | 11.54 | 11.20 | 11.30 | 32,485 | -0.20(-1.74%) |
Jan 19, 2018 | 11.45 | 11.70 | 11.29 | 11.50 | 28,236 | +0.05(+0.44%) |
Jan 18, 2018 | 11.62 | 11.62 | 11.35 | 11.45 | 35,164 | -0.20(-1.72%) |
Jan 17, 2018 | 11.75 | 11.82 | 11.55 | 11.65 | 42,404 | -0.05(-0.43%) |
Jan 16, 2018 | 11.80 | 11.90 | 11.50 | 11.70 | 109,704 | +0.00(+0.00%) |
Jan 12, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.35(+3.08%) | |
Jan 11, 2018 | 11.30 | 11.66 | 11.15 | 11.35 | 99,780 | -0.20(-1.73%) |
Jan 10, 2018 | 11.50 | 11.70 | 11.50 | 11.55 | 41,451 | +0.00(+0.00%) |
Jan 09, 2018 | 11.65 | 11.80 | 11.45 | 11.55 | 59,576 | -0.15(-1.28%) |
Jan 08, 2018 | 11.50 | 11.75 | 11.25 | 11.70 | 43,084 | +0.20(+1.74%) |
Jan 05, 2018 | 11.36 | 11.60 | 11.20 | 11.50 | 56,612 | +0.15(+1.32%) |
Jan 04, 2018 | 11.45 | 11.45 | 11.05 | 11.35 | 65,749 | -0.08(-0.66%) |
Jan 03, 2018 | 10.95 | 11.45 | 10.85 | 11.43 | 65,155 | +0.43(+3.86%) |