Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.18(+1.87%) | |
Mar 28, 2018 | 9.650 | 9.780 | 9.470 | 9.610 | 263,046 | -0.06(-0.62%) |
Mar 27, 2018 | 9.810 | 9.810 | 9.280 | 9.670 | 458,638 | -0.13(-1.33%) |
Mar 26, 2018 | 10.12 | 10.16 | 9.640 | 9.800 | 830,632 | -0.17(-1.71%) |
Mar 23, 2018 | 10.20 | 10.24 | 9.960 | 9.970 | 422,584 | -0.25(-2.45%) |
Mar 22, 2018 | 10.53 | 10.53 | 10.15 | 10.22 | 301,306 | -0.37(-3.49%) |
Mar 21, 2018 | 10.50 | 10.67 | 10.42 | 10.59 | 361,228 | +0.13(+1.24%) |
Mar 20, 2018 | 10.60 | 10.61 | 10.38 | 10.46 | 282,311 | -0.12(-1.13%) |
Mar 19, 2018 | 10.44 | 10.60 | 10.20 | 10.58 | 369,652 | +0.02(+0.19%) |
Mar 16, 2018 | 10.40 | 10.64 | 10.10 | 10.56 | 1,979,346 | +0.16(+1.54%) |
Mar 15, 2018 | 10.39 | 10.47 | 10.29 | 10.40 | 222,153 | +0.03(+0.29%) |
Mar 14, 2018 | 10.64 | 10.72 | 10.32 | 10.37 | 276,391 | -0.21(-1.98%) |
Mar 13, 2018 | 10.36 | 10.68 | 10.25 | 10.58 | 347,987 | +0.30(+2.92%) |
Mar 12, 2018 | 10.33 | 10.54 | 10.23 | 10.28 | 334,872 | +0.00(+0.00%) |
Mar 09, 2018 | 10.24 | 10.43 | 10.06 | 10.28 | 452,547 | +0.05(+0.49%) |
Mar 08, 2018 | 10.13 | 10.32 | 10.07 | 10.23 | 290,446 | +0.12(+1.19%) |
Mar 07, 2018 | 10.22 | 9.910 | 10.11 | 397,973 | +0.03(+0.30%) | |
Mar 06, 2018 | 10.20 | 10.41 | 9.910 | 10.08 | 476,684 | +0.10(+1.00%) |
Mar 05, 2018 | 10.15 | 10.29 | 9.850 | 9.980 | 597,720 | -0.19(-1.87%) |
Mar 02, 2018 | 9.950 | 10.22 | 9.775 | 10.17 | 562,033 | +0.12(+1.19%) |
Mar 01, 2018 | 10.03 | 10.28 | 9.830 | 10.05 | 525,107 | -0.01(-0.10%) |
Feb 28, 2018 | 10.44 | 10.50 | 10.00 | 10.06 | 559,045 | -0.29(-2.80%) |
Feb 27, 2018 | 10.81 | 10.95 | 10.28 | 10.35 | 373,388 | -0.46(-4.26%) |
Feb 26, 2018 | 10.78 | 10.85 | 10.40 | 10.81 | 554,690 | +0.12(+1.12%) |
Feb 23, 2018 | 10.45 | 10.86 | 10.33 | 10.69 | 764,208 | +0.47(+4.60%) |
Feb 22, 2018 | 10.22 | 697,384 | -0.13(-1.26%) | |||
Feb 21, 2018 | 10.47 | 10.69 | 10.26 | 10.35 | 573,003 | -0.14(-1.33%) |
Feb 20, 2018 | 10.62 | 10.73 | 10.20 | 10.49 | 644,889 | -0.17(-1.59%) |
Feb 16, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.05(+0.47%) | |
Feb 15, 2018 | 10.94 | 11.10 | 10.70 | 10.61 | 6,252,418 | -0.82(-7.17%) |
Feb 14, 2018 | 11.80 | 11.89 | 11.35 | 11.43 | 1,077,625 | -0.52(-4.35%) |
Feb 13, 2018 | 12.15 | 12.15 | 11.75 | 11.95 | 429,645 | -0.15(-1.24%) |
Feb 12, 2018 | 12.68 | 12.68 | 11.93 | 12.10 | 667,437 | -0.88(-6.78%) |
Feb 09, 2018 | 12.93 | 13.11 | 12.49 | 12.98 | 211,330 | +0.35(+2.77%) |
Feb 08, 2018 | 13.19 | 13.46 | 12.57 | 12.63 | 192,742 | -0.53(-4.03%) |
Feb 07, 2018 | 13.30 | 13.38 | 13.03 | 13.16 | 85,663 | -0.16(-1.20%) |
Feb 06, 2018 | 12.64 | 13.32 | 12.62 | 13.32 | 181,174 | +0.33(+2.54%) |
Feb 05, 2018 | 13.21 | 13.21 | 12.67 | 12.99 | 114,847 | -0.36(-2.70%) |
Feb 02, 2018 | 13.53 | 13.59 | 13.10 | 13.35 | 141,282 | -0.24(-1.77%) |
Feb 01, 2018 | 13.20 | 13.74 | 13.20 | 13.59 | 241,647 | +0.09(+0.67%) |
Jan 31, 2018 | 13.43 | 13.63 | 13.29 | 13.50 | 127,878 | +0.13(+0.97%) |
Jan 30, 2018 | 13.66 | 13.70 | 13.34 | 13.37 | 101,263 | -0.32(-2.34%) |
Jan 29, 2018 | 13.93 | 14.06 | 13.68 | 13.69 | 152,550 | -0.30(-2.14%) |
Jan 26, 2018 | 14.00 | 14.04 | 13.87 | 13.99 | 117,182 | +0.02(+0.14%) |
Jan 25, 2018 | 14.00 | 14.00 | 13.65 | 13.97 | 75,503 | -0.01(-0.07%) |
Jan 24, 2018 | 13.99 | 14.04 | 13.80 | 13.98 | 103,270 | -0.01(-0.07%) |
Jan 23, 2018 | 14.05 | 14.05 | 13.71 | 13.99 | 76,947 | -0.09(-0.64%) |
Jan 22, 2018 | 14.14 | 14.14 | 13.86 | 14.08 | 52,289 | -0.07(-0.49%) |
Jan 19, 2018 | 13.90 | 14.20 | 13.85 | 14.15 | 206,900 | +0.17(+1.22%) |
Jan 18, 2018 | 13.98 | 14.00 | 13.81 | 13.98 | 85,977 | -0.04(-0.29%) |
Jan 17, 2018 | 14.11 | 14.11 | 13.65 | 14.02 | 127,430 | -0.05(-0.36%) |
Jan 16, 2018 | 14.32 | 14.49 | 13.94 | 14.07 | 123,598 | -0.22(-1.54%) |
Jan 12, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.18(+1.28%) | |
Jan 11, 2018 | 13.56 | 14.13 | 13.50 | 14.11 | 141,257 | +0.53(+3.90%) |
Jan 10, 2018 | 13.76 | 13.58 | 93,582 | -0.14(-1.02%) | ||
Jan 09, 2018 | 14.03 | 14.04 | 13.61 | 13.72 | 89,676 | -0.32(-2.28%) |
Jan 08, 2018 | 14.02 | 14.19 | 13.84 | 14.04 | 127,909 | +0.07(+0.50%) |
Jan 05, 2018 | 14.00 | 14.20 | 13.85 | 13.97 | 154,624 | +0.01(+0.07%) |
Jan 04, 2018 | 14.14 | 14.30 | 13.77 | 13.96 | 136,845 | -0.21(-1.48%) |
Jan 03, 2018 | 14.29 | 14.33 | 14.00 | 14.17 | 566,361 | -0.15(-1.05%) |