Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.766 | 9.814 | 9.486 | 9.563 | 933,690 | -0.21(-2.17%) |
Mar 27, 2018 | 10.39 | 10.39 | 9.702 | 9.775 | 763,537 | -0.61(-5.86%) |
Mar 26, 2018 | 10.16 | 10.38 | 9.968 | 10.38 | 799,407 | +0.46(+4.67%) |
Mar 23, 2018 | 10.48 | 10.61 | 9.920 | 9.920 | 755,469 | -0.59(-5.60%) |
Mar 22, 2018 | 10.69 | 10.80 | 10.48 | 10.51 | 1,060,737 | -0.36(-3.29%) |
Mar 21, 2018 | 10.71 | 11.00 | 10.62 | 10.87 | 481,101 | +0.12(+1.08%) |
Mar 20, 2018 | 10.70 | 10.81 | 10.67 | 10.75 | 679,120 | +0.06(+0.54%) |
Mar 19, 2018 | 10.89 | 10.96 | 10.56 | 10.69 | 814,785 | -0.20(-1.86%) |
Mar 16, 2018 | 10.86 | 11.02 | 10.77 | 10.89 | 1,484,027 | +0.04(+0.36%) |
Mar 15, 2018 | 10.80 | 10.95 | 10.72 | 10.86 | 1,138,358 | +0.12(+1.08%) |
Mar 14, 2018 | 10.85 | 10.88 | 10.69 | 10.74 | 1,258,243 | -0.02(-0.18%) |
Mar 13, 2018 | 11.17 | 11.27 | 10.76 | 10.76 | 950,209 | -0.35(-3.13%) |
Mar 12, 2018 | 11.08 | 11.17 | 10.95 | 11.11 | 948,142 | +0.10(+0.88%) |
Mar 09, 2018 | 10.72 | 11.06 | 10.68 | 11.01 | 1,114,309 | +0.41(+3.82%) |
Mar 08, 2018 | 10.59 | 10.69 | 10.48 | 10.61 | 636,628 | +0.04(+0.37%) |
Mar 07, 2018 | 10.57 | 831,930 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.14 | 10.47 | 9.950 | 10.45 | 1,215,759 | +0.39(+3.84%) |
Mar 05, 2018 | 9.988 | 10.15 | 9.949 | 10.06 | 825,975 | +0.01(+0.10%) |
Mar 02, 2018 | 9.795 | 10.10 | 9.727 | 10.06 | 884,854 | +0.14(+1.36%) |
Mar 01, 2018 | 9.688 | 10.11 | 9.621 | 9.920 | 1,075,891 | +0.22(+2.29%) |
Feb 28, 2018 | 9.920 | 9.968 | 9.698 | 9.698 | 733,422 | -0.14(-1.47%) |
Feb 27, 2018 | 9.968 | 10.11 | 9.833 | 9.843 | 755,300 | -0.21(-2.11%) |
Feb 26, 2018 | 9.939 | 10.08 | 9.848 | 10.06 | 755,352 | +0.19(+1.96%) |
Feb 23, 2018 | 9.708 | 9.930 | 9.708 | 9.862 | 960,445 | +0.28(+2.92%) |
Feb 22, 2018 | 9.659 | 9.718 | 9.476 | 9.582 | 980,387 | -0.06(-0.60%) |
Feb 21, 2018 | 9.881 | 9.881 | 9.630 | 9.640 | 1,062,632 | -0.19(-1.96%) |
Feb 20, 2018 | 9.775 | 9.988 | 9.737 | 9.833 | 1,431,550 | +0.06(+0.59%) |
Feb 16, 2018 | 9.775 | 9.775 | 9.775 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.04 | 10.11 | 9.766 | 9.756 | 1,219,501 | -0.19(-1.94%) |
Feb 14, 2018 | 9.611 | 9.988 | 9.544 | 9.949 | 1,896,081 | +0.27(+2.79%) |
Feb 13, 2018 | 9.775 | 9.679 | 3,021,516 | +0.51(+5.58%) | ||
Feb 12, 2018 | 9.003 | 9.245 | 8.887 | 9.167 | 2,552,040 | +0.22(+2.48%) |
Feb 09, 2018 | 8.704 | 9.003 | 8.617 | 8.945 | 1,926,886 | +0.43(+5.10%) |
Feb 08, 2018 | 9.061 | 9.158 | 8.511 | 8.511 | 1,503,186 | -0.51(-5.67%) |
Feb 07, 2018 | 9.042 | 9.249 | 8.984 | 9.023 | 1,029,390 | -0.10(-1.06%) |
Feb 06, 2018 | 8.569 | 9.196 | 8.501 | 9.119 | 1,197,708 | +0.16(+1.78%) |
Feb 05, 2018 | 9.273 | 9.389 | 8.868 | 8.960 | 1,058,140 | -0.42(-4.48%) |
Feb 02, 2018 | 9.611 | 9.611 | 9.346 | 9.380 | 1,106,670 | -0.31(-3.19%) |
Feb 01, 2018 | 9.650 | 9.795 | 9.630 | 9.688 | 1,275,722 | -0.02(-0.20%) |
Jan 31, 2018 | 9.833 | 9.927 | 9.669 | 9.708 | 997,354 | -0.04(-0.40%) |
Jan 30, 2018 | 9.833 | 9.872 | 9.717 | 9.746 | 593,836 | -0.23(-2.32%) |
Jan 29, 2018 | 9.930 | 10.02 | 9.775 | 9.978 | 765,681 | -0.01(-0.10%) |
Jan 26, 2018 | 9.785 | 9.992 | 9.717 | 9.988 | 511,709 | +0.30(+3.09%) |
Jan 25, 2018 | 10.14 | 10.18 | 9.650 | 9.688 | 1,145,676 | -0.34(-3.37%) |
Jan 24, 2018 | 10.42 | 10.48 | 9.949 | 10.03 | 896,247 | -0.42(-4.06%) |
Jan 23, 2018 | 10.36 | 10.53 | 10.35 | 10.45 | 605,233 | +0.10(+0.93%) |
Jan 22, 2018 | 10.46 | 10.48 | 10.22 | 10.35 | 1,020,146 | -0.17(-1.65%) |
Jan 19, 2018 | 10.47 | 10.57 | 10.38 | 10.53 | 647,827 | +0.07(+0.65%) |
Jan 18, 2018 | 10.49 | 10.59 | 10.38 | 10.46 | 551,387 | -0.02(-0.18%) |
Jan 17, 2018 | 10.31 | 10.53 | 10.16 | 10.48 | 747,814 | +0.32(+3.13%) |
Jan 16, 2018 | 10.17 | 10.28 | 10.05 | 10.16 | 730,876 | +0.06(+0.57%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.06 | 10.13 | 9.997 | 10.14 | 726,581 | +0.11(+1.06%) |
Jan 10, 2018 | 10.04 | 856,694 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.31 | 10.34 | 10.04 | 10.11 | 1,058,172 | -0.20(-1.96%) |
Jan 08, 2018 | 10.40 | 10.49 | 10.24 | 10.32 | 697,411 | -0.11(-1.02%) |
Jan 05, 2018 | 10.59 | 10.61 | 10.40 | 10.42 | 1,036,120 | -0.14(-1.37%) |
Jan 04, 2018 | 10.04 | 10.63 | 10.03 | 10.57 | 2,025,121 | +0.64(+6.41%) |
Jan 03, 2018 | 9.978 | 10.05 | 9.852 | 9.930 | 688,892 | -0.03(-0.29%) |