Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.05(+0.65%) | |
Mar 28, 2018 | 7.630 | 7.800 | 7.500 | 7.700 | 258,721 | +0.05(+0.65%) |
Mar 27, 2018 | 8.150 | 8.210 | 7.590 | 7.650 | 605,970 | -0.53(-6.48%) |
Mar 26, 2018 | 8.200 | 8.290 | 7.983 | 8.180 | 362,899 | +0.09(+1.11%) |
Mar 23, 2018 | 8.370 | 8.390 | 8.020 | 8.090 | 378,397 | -0.30(-3.58%) |
Mar 22, 2018 | 8.610 | 8.675 | 8.320 | 8.390 | 416,695 | -0.27(-3.12%) |
Mar 21, 2018 | 8.590 | 8.860 | 8.590 | 8.660 | 204,750 | +0.06(+0.70%) |
Mar 20, 2018 | 8.720 | 8.840 | 8.570 | 8.600 | 214,118 | -0.11(-1.26%) |
Mar 19, 2018 | 8.580 | 8.770 | 8.410 | 8.710 | 393,142 | +0.05(+0.58%) |
Mar 16, 2018 | 8.620 | 8.780 | 8.520 | 8.660 | 529,575 | +0.06(+0.70%) |
Mar 15, 2018 | 8.670 | 8.750 | 8.568 | 8.600 | 565,098 | +0.01(+0.12%) |
Mar 14, 2018 | 9.000 | 9.000 | 8.490 | 8.590 | 772,398 | -0.31(-3.48%) |
Mar 13, 2018 | 9.740 | 9.740 | 8.431 | 8.900 | 2,587,321 | -2.22(-19.96%) |
Mar 12, 2018 | 11.03 | 11.41 | 10.80 | 11.12 | 547,459 | +0.11(+1.00%) |
Mar 09, 2018 | 10.77 | 11.13 | 10.65 | 11.01 | 230,422 | +0.31(+2.90%) |
Mar 08, 2018 | 10.92 | 10.98 | 10.51 | 10.70 | 244,229 | -0.22(-2.01%) |
Mar 07, 2018 | 10.54 | 10.95 | 10.30 | 10.92 | 287,595 | +0.25(+2.34%) |
Mar 06, 2018 | 10.58 | 10.74 | 10.30 | 10.67 | 363,996 | +0.09(+0.85%) |
Mar 05, 2018 | 10.60 | 10.66 | 10.37 | 10.58 | 357,057 | -0.01(-0.09%) |
Mar 02, 2018 | 10.07 | 10.68 | 9.920 | 10.59 | 366,669 | +0.49(+4.85%) |
Mar 01, 2018 | 10.13 | 10.28 | 9.820 | 10.10 | 288,914 | +0.00(+0.00%) |
Feb 28, 2018 | 10.58 | 10.71 | 10.08 | 10.10 | 210,813 | -0.50(-4.72%) |
Feb 27, 2018 | 10.79 | 10.89 | 10.59 | 10.60 | 141,159 | -0.13(-1.21%) |
Feb 26, 2018 | 10.82 | 11.18 | 10.47 | 10.73 | 237,679 | +0.01(+0.09%) |
Feb 23, 2018 | 10.80 | 10.93 | 10.53 | 10.72 | 189,666 | +0.01(+0.09%) |
Feb 22, 2018 | 10.78 | 11.00 | 10.46 | 10.71 | 191,265 | -0.06(-0.56%) |
Feb 21, 2018 | 10.37 | 10.90 | 10.37 | 10.77 | 194,199 | +0.41(+3.96%) |
Feb 20, 2018 | 10.66 | 10.74 | 10.27 | 10.36 | 230,730 | -0.36(-3.36%) |
Feb 16, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.52%) | |
Feb 15, 2018 | 10.60 | 10.66 | 10.34 | 10.56 | 262,367 | +0.05(+0.48%) |
Feb 14, 2018 | 10.58 | 10.98 | 10.47 | 10.51 | 437,460 | +0.10(+0.96%) |
Feb 13, 2018 | 9.950 | 10.51 | 9.705 | 10.41 | 623,188 | +0.46(+4.62%) |
Feb 12, 2018 | 10.60 | 10.73 | 9.790 | 9.950 | 517,281 | -0.62(-5.87%) |
Feb 09, 2018 | 10.69 | 10.93 | 10.03 | 10.57 | 349,524 | -0.01(-0.09%) |
Feb 08, 2018 | 11.49 | 10.58 | 10.58 | 241,068 | -0.52(-4.68%) | |
Feb 07, 2018 | 11.23 | 11.48 | 10.95 | 11.10 | 245,391 | -0.10(-0.89%) |
Feb 06, 2018 | 10.77 | 11.44 | 10.38 | 11.20 | 479,402 | -0.11(-0.97%) |
Feb 05, 2018 | 11.64 | 11.75 | 11.12 | 11.31 | 462,029 | -0.52(-4.40%) |
Feb 02, 2018 | 12.34 | 12.54 | 11.80 | 11.83 | 216,730 | -0.53(-4.29%) |
Feb 01, 2018 | 12.25 | 12.48 | 11.76 | 12.36 | 334,673 | -0.01(-0.08%) |
Jan 31, 2018 | 12.42 | 12.51 | 12.03 | 12.37 | 298,765 | -0.05(-0.40%) |
Jan 30, 2018 | 12.50 | 12.63 | 12.15 | 12.42 | 255,461 | -0.24(-1.90%) |
Jan 29, 2018 | 12.34 | 12.94 | 12.15 | 12.66 | 383,607 | +0.33(+2.68%) |
Jan 26, 2018 | 12.54 | 12.55 | 12.10 | 12.33 | 217,155 | -0.20(-1.60%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.32 | 12.53 | 175,486 | -0.11(-0.87%) |
Jan 24, 2018 | 13.05 | 13.10 | 12.39 | 12.64 | 239,780 | -0.30(-2.32%) |
Jan 23, 2018 | 13.50 | 13.53 | 12.70 | 12.94 | 332,187 | -0.50(-3.72%) |
Jan 22, 2018 | 13.06 | 13.90 | 12.97 | 13.44 | 661,771 | +0.54(+4.19%) |
Jan 19, 2018 | 13.02 | 13.32 | 12.70 | 12.90 | 492,010 | -0.02(-0.15%) |
Jan 18, 2018 | 13.01 | 13.66 | 12.80 | 12.92 | 581,016 | +0.13(+1.02%) |
Jan 17, 2018 | 11.55 | 12.89 | 11.47 | 12.79 | 411,797 | +1.35(+11.80%) |
Jan 16, 2018 | 10.92 | 11.66 | 10.88 | 11.44 | 221,852 | +0.56(+5.15%) |
Jan 12, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.20(-1.81%) | |
Jan 11, 2018 | 10.42 | 11.24 | 10.16 | 11.08 | 318,028 | +0.66(+6.33%) |
Jan 10, 2018 | 10.96 | 10.39 | 10.42 | 127,240 | -0.35(-3.25%) | |
Jan 09, 2018 | 11.03 | 11.04 | 10.75 | 10.77 | 155,225 | -0.20(-1.82%) |
Jan 08, 2018 | 11.04 | 11.04 | 10.88 | 10.97 | 269,060 | -0.04(-0.36%) |
Jan 05, 2018 | 11.01 | 11.03 | 10.78 | 11.01 | 286,047 | +0.02(+0.18%) |
Jan 04, 2018 | 10.98 | 11.04 | 10.80 | 10.99 | 167,013 | +0.10(+0.92%) |
Jan 03, 2018 | 11.10 | 11.21 | 10.86 | 10.89 | 218,767 | -0.22(-1.98%) |