Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.43(+4.35%) | |
Mar 28, 2018 | 9.770 | 10.11 | 9.750 | 9.890 | 1,410,766 | +0.13(+1.33%) |
Mar 27, 2018 | 9.600 | 9.986 | 9.510 | 9.760 | 1,152,839 | +0.15(+1.56%) |
Mar 26, 2018 | 9.960 | 10.06 | 9.340 | 9.610 | 2,741,923 | -0.23(-2.34%) |
Mar 23, 2018 | 10.04 | 10.21 | 9.820 | 9.840 | 2,336,305 | -0.21(-2.09%) |
Mar 22, 2018 | 10.12 | 10.32 | 10.03 | 10.05 | 1,642,797 | -0.21(-2.05%) |
Mar 21, 2018 | 10.11 | 10.38 | 10.06 | 10.26 | 886,383 | +0.12(+1.18%) |
Mar 20, 2018 | 10.45 | 10.52 | 10.04 | 10.14 | 1,409,333 | -0.29(-2.78%) |
Mar 19, 2018 | 10.42 | 10.60 | 10.20 | 10.43 | 1,137,907 | -0.04(-0.38%) |
Mar 16, 2018 | 10.38 | 10.56 | 10.22 | 10.47 | 2,442,740 | +0.09(+0.87%) |
Mar 15, 2018 | 10.58 | 10.61 | 10.23 | 10.38 | 808,757 | -0.18(-1.70%) |
Mar 14, 2018 | 10.60 | 10.75 | 10.51 | 10.56 | 1,143,179 | -0.02(-0.19%) |
Mar 13, 2018 | 10.69 | 10.81 | 10.46 | 10.58 | 1,016,288 | -0.04(-0.38%) |
Mar 12, 2018 | 10.64 | 10.87 | 10.35 | 10.62 | 1,448,109 | -0.05(-0.47%) |
Mar 09, 2018 | 10.66 | 10.88 | 10.51 | 10.67 | 1,293,184 | +0.10(+0.95%) |
Mar 08, 2018 | 10.46 | 10.63 | 10.39 | 10.57 | 1,681,984 | +0.11(+1.05%) |
Mar 07, 2018 | 10.89 | 10.45 | 10.46 | 1,833,588 | -0.18(-1.69%) | |
Mar 06, 2018 | 10.21 | 10.73 | 10.01 | 10.64 | 2,812,415 | +0.51(+5.03%) |
Mar 05, 2018 | 9.910 | 10.57 | 9.560 | 10.13 | 3,982,478 | +0.38(+3.90%) |
Mar 02, 2018 | 8.320 | 9.840 | 8.320 | 9.750 | 7,636,379 | +0.34(+3.61%) |
Mar 01, 2018 | 9.000 | 9.715 | 9.000 | 9.410 | 3,383,655 | +0.41(+4.56%) |
Feb 28, 2018 | 9.260 | 9.430 | 8.870 | 9.000 | 3,331,607 | -0.30(-3.23%) |
Feb 27, 2018 | 9.790 | 9.844 | 9.270 | 9.300 | 4,443,583 | -0.41(-4.22%) |
Feb 26, 2018 | 9.990 | 10.00 | 9.605 | 9.710 | 2,196,087 | -0.29(-2.90%) |
Feb 23, 2018 | 10.21 | 10.22 | 9.430 | 10.00 | 3,270,967 | -0.12(-1.19%) |
Feb 22, 2018 | 10.12 | 1,431,929 | +0.06(+0.60%) | |||
Feb 21, 2018 | 10.17 | 10.35 | 9.900 | 10.06 | 1,869,446 | -0.12(-1.18%) |
Feb 20, 2018 | 10.81 | 10.85 | 10.15 | 10.18 | 1,138,441 | -0.56(-5.21%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.16(-1.47%) | |
Feb 15, 2018 | 11.19 | 11.20 | 10.47 | 10.90 | 1,428,152 | +0.16(+1.49%) |
Feb 14, 2018 | 10.13 | 10.76 | 10.10 | 10.74 | 1,383,496 | +0.57(+5.60%) |
Feb 13, 2018 | 10.19 | 10.30 | 10.04 | 10.17 | 833,151 | -0.05(-0.49%) |
Feb 12, 2018 | 10.36 | 10.42 | 10.07 | 10.22 | 1,021,236 | -0.13(-1.26%) |
Feb 09, 2018 | 10.86 | 10.90 | 9.820 | 10.35 | 1,786,722 | -0.43(-3.99%) |
Feb 08, 2018 | 10.82 | 10.98 | 10.56 | 10.78 | 1,431,047 | +0.04(+0.37%) |
Feb 07, 2018 | 10.66 | 10.80 | 10.50 | 10.74 | 1,106,800 | +0.13(+1.23%) |
Feb 06, 2018 | 10.33 | 10.65 | 10.24 | 10.61 | 1,619,157 | -0.03(-0.28%) |
Feb 05, 2018 | 11.10 | 11.12 | 10.54 | 10.64 | 1,904,158 | -0.55(-4.92%) |
Feb 02, 2018 | 11.42 | 11.46 | 11.11 | 11.19 | 1,116,313 | -0.26(-2.27%) |
Feb 01, 2018 | 11.85 | 11.94 | 11.44 | 11.45 | 1,371,888 | -0.48(-4.02%) |
Jan 31, 2018 | 12.14 | 12.15 | 11.73 | 11.93 | 960,444 | -0.15(-1.24%) |
Jan 30, 2018 | 12.17 | 12.25 | 11.92 | 12.08 | 1,062,587 | -0.17(-1.39%) |
Jan 29, 2018 | 12.65 | 12.68 | 12.04 | 12.25 | 1,187,739 | -0.41(-3.24%) |
Jan 26, 2018 | 12.34 | 12.78 | 12.22 | 12.66 | 1,883,501 | +0.36(+2.93%) |
Jan 25, 2018 | 12.51 | 12.55 | 12.18 | 12.30 | 523,982 | -0.17(-1.36%) |
Jan 24, 2018 | 12.40 | 12.62 | 12.34 | 12.47 | 918,142 | +0.08(+0.65%) |
Jan 23, 2018 | 12.28 | 12.42 | 12.05 | 12.39 | 942,960 | +0.14(+1.14%) |
Jan 22, 2018 | 12.16 | 12.40 | 11.90 | 12.25 | 1,454,039 | +0.09(+0.74%) |
Jan 19, 2018 | 11.95 | 12.29 | 11.87 | 12.16 | 992,356 | +0.19(+1.59%) |
Jan 18, 2018 | 11.92 | 12.01 | 11.80 | 11.97 | 742,077 | +0.00(+0.00%) |
Jan 17, 2018 | 12.15 | 12.31 | 11.94 | 11.97 | 1,130,471 | -0.16(-1.32%) |
Jan 16, 2018 | 12.17 | 12.24 | 12.05 | 12.13 | 1,172,703 | -0.06(-0.49%) |
Jan 12, 2018 | 12.19 | 12.19 | 12.19 | 0 | +0.04(+0.33%) | |
Jan 11, 2018 | 11.94 | 12.28 | 11.89 | 12.15 | 1,030,878 | +0.25(+2.10%) |
Jan 10, 2018 | 11.79 | 11.97 | 11.71 | 11.90 | 941,128 | +0.08(+0.68%) |
Jan 09, 2018 | 12.10 | 12.20 | 11.75 | 11.82 | 1,305,997 | -0.27(-2.23%) |
Jan 08, 2018 | 12.36 | 12.36 | 11.95 | 12.09 | 1,411,369 | -0.28(-2.26%) |
Jan 05, 2018 | 12.30 | 12.56 | 12.18 | 12.37 | 1,091,736 | +0.03(+0.24%) |
Jan 04, 2018 | 12.14 | 12.37 | 11.83 | 12.34 | 2,367,707 | +0.20(+1.65%) |
Jan 03, 2018 | 13.35 | 13.45 | 12.12 | 12.14 | 3,383,045 | -1.21(-9.06%) |