Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.908 | 8.908 | 8.908 | 0 | +0.25(+2.85%) | |
Mar 28, 2018 | 8.591 | 9.119 | 8.485 | 8.661 | 96,447 | +0.21(+2.50%) |
Mar 27, 2018 | 8.661 | 8.890 | 8.274 | 8.450 | 79,494 | -0.11(-1.23%) |
Mar 26, 2018 | 10.18 | 10.18 | 8.520 | 8.556 | 92,637 | -1.65(-16.21%) |
Mar 23, 2018 | 10.91 | 10.91 | 9.964 | 10.21 | 12,095 | -0.21(-2.03%) |
Mar 22, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 623 | +0.04(+0.34%) |
Mar 21, 2018 | 10.46 | 10.46 | 10.39 | 10.39 | 3,222 | +0.00(+0.00%) |
Mar 20, 2018 | 10.61 | 10.69 | 10.39 | 10.39 | 5,309 | -0.46(-4.22%) |
Mar 19, 2018 | 10.88 | 10.88 | 10.70 | 10.84 | 3,619 | -0.11(-0.96%) |
Mar 16, 2018 | 10.65 | 10.95 | 10.65 | 10.95 | 4,534 | -0.04(-0.32%) |
Mar 15, 2018 | 10.99 | 10.99 | 10.99 | 10.99 | 323 | +0.02(+0.16%) |
Mar 14, 2018 | 10.97 | 11.01 | 10.83 | 10.97 | 1,965 | +0.14(+1.29%) |
Mar 13, 2018 | 10.70 | 10.83 | 10.70 | 10.83 | 1,324 | +0.07(+0.65%) |
Mar 12, 2018 | 10.79 | 10.79 | 10.61 | 10.76 | 5,348 | +0.03(+0.33%) |
Mar 09, 2018 | 10.55 | 10.75 | 10.55 | 10.72 | 8,321 | +0.17(+1.66%) |
Mar 08, 2018 | 10.62 | 10.81 | 10.44 | 10.55 | 6,395 | +0.00(+0.00%) |
Mar 07, 2018 | 10.44 | 10.80 | 10.44 | 10.55 | 10,487 | +0.21(+2.03%) |
Mar 06, 2018 | 10.58 | 10.97 | 10.34 | 10.34 | 21,166 | -0.24(-2.31%) |
Mar 05, 2018 | 10.69 | 11.00 | 10.55 | 10.58 | 16,599 | -0.24(-2.26%) |
Mar 02, 2018 | 10.76 | 10.83 | 10.55 | 10.83 | 24,055 | +0.07(+0.65%) |
Mar 01, 2018 | 11.11 | 11.14 | 10.76 | 10.76 | 12,608 | -0.21(-1.91%) |
Feb 28, 2018 | 11.18 | 11.52 | 10.97 | 10.97 | 33,986 | -0.21(-1.88%) |
Feb 27, 2018 | 11.25 | 11.25 | 11.18 | 11.18 | 1,631 | +0.17(+1.59%) |
Feb 26, 2018 | 11.46 | 11.48 | 11.00 | 11.00 | 4,934 | -0.38(-3.37%) |
Feb 23, 2018 | 11.25 | 11.39 | 11.11 | 11.39 | 7,078 | -0.07(-0.61%) |
Feb 22, 2018 | 11.39 | 12.33 | 11.25 | 11.46 | 7,511 | -0.03(-0.30%) |
Feb 21, 2018 | 11.74 | 11.74 | 11.35 | 11.49 | 2,669 | -0.21(-1.79%) |
Feb 20, 2018 | 11.74 | 11.84 | 11.67 | 11.70 | 2,698 | -0.06(-0.50%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 12.29 | 12.64 | 11.70 | 11.77 | 9,068 | -0.52(-4.26%) |
Feb 14, 2018 | 11.88 | 12.33 | 11.70 | 12.29 | 7,695 | +0.31(+2.62%) |
Feb 13, 2018 | 11.77 | 12.09 | 11.39 | 11.98 | 5,315 | +0.38(+3.31%) |
Feb 12, 2018 | 11.25 | 12.33 | 11.21 | 11.60 | 13,454 | +0.24(+2.15%) |
Feb 09, 2018 | 11.42 | 12.02 | 10.97 | 11.35 | 11,442 | +0.03(+0.31%) |
Feb 08, 2018 | 11.46 | 11.70 | 10.94 | 11.32 | 17,168 | -0.14(-1.22%) |
Feb 07, 2018 | 11.95 | 12.05 | 11.39 | 11.46 | 7,718 | -0.21(-1.80%) |
Feb 06, 2018 | 11.67 | 12.29 | 11.56 | 11.67 | 20,861 | +0.24(+2.14%) |
Feb 05, 2018 | 11.70 | 11.74 | 11.42 | 11.42 | 22,350 | -0.24(-2.09%) |
Feb 02, 2018 | 11.84 | 12.61 | 11.53 | 11.67 | 35,776 | -0.14(-1.18%) |
Feb 01, 2018 | 11.94 | 12.19 | 11.70 | 11.81 | 23,621 | -0.10(-0.88%) |
Jan 31, 2018 | 12.07 | 12.33 | 11.84 | 11.91 | 13,484 | +0.17(+1.49%) |
Jan 30, 2018 | 11.91 | 12.19 | 11.74 | 11.74 | 11,351 | -0.17(-1.47%) |
Jan 29, 2018 | 11.91 | 11.91 | 11.63 | 11.91 | 29,750 | +0.00(+0.00%) |
Jan 26, 2018 | 11.88 | 11.98 | 11.77 | 11.91 | 14,834 | +0.10(+0.89%) |
Jan 25, 2018 | 11.88 | 11.91 | 11.56 | 11.81 | 7,440 | -0.14(-1.17%) |
Jan 24, 2018 | 12.05 | 12.12 | 11.84 | 11.95 | 5,406 | +0.00(+0.00%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.74 | 11.95 | 12,814 | -0.21(-1.72%) |
Jan 22, 2018 | 12.50 | 12.54 | 11.88 | 12.15 | 18,403 | -0.35(-2.79%) |
Jan 19, 2018 | 12.47 | 12.89 | 12.29 | 12.50 | 7,191 | +0.03(+0.28%) |
Jan 18, 2018 | 12.57 | 12.83 | 12.47 | 12.47 | 3,568 | -0.07(-0.56%) |
Jan 17, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 2,267 | -0.28(-2.18%) |
Jan 16, 2018 | 12.92 | 12.92 | 12.61 | 12.82 | 12,013 | -0.10(-0.81%) |
Jan 12, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.57 | 13.17 | 12.57 | 12.92 | 13,504 | +0.45(+3.64%) |
Jan 10, 2018 | 12.82 | 13.14 | 12.82 | 12.47 | 5,950 | -0.28(-2.19%) |
Jan 09, 2018 | 12.36 | 12.92 | 12.26 | 12.75 | 6,944 | +0.52(+4.29%) |
Jan 08, 2018 | 11.95 | 12.33 | 11.95 | 12.22 | 5,204 | +0.31(+2.64%) |
Jan 05, 2018 | 12.68 | 12.68 | 11.86 | 11.91 | 22,571 | -1.01(-7.84%) |
Jan 04, 2018 | 13.33 | 13.34 | 12.92 | 12.92 | 16,692 | -0.49(-3.65%) |
Jan 03, 2018 | 13.31 | 13.52 | 13.09 | 13.41 | 10,162 | +0.21(+1.59%) |