Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.607 | 9.607 | 9.607 | 0 | -0.18(-1.85%) | |
Mar 28, 2018 | 10.02 | 10.11 | 9.358 | 9.789 | 3,204,639 | -0.23(-2.26%) |
Mar 27, 2018 | 10.06 | 10.33 | 9.947 | 10.02 | 1,352,027 | -0.09(-0.90%) |
Mar 26, 2018 | 10.74 | 10.79 | 9.789 | 10.11 | 4,103,434 | -0.45(-4.29%) |
Mar 23, 2018 | 10.88 | 10.97 | 10.51 | 10.56 | 1,800,204 | -0.27(-2.51%) |
Mar 22, 2018 | 11.01 | 11.22 | 10.79 | 10.83 | 1,344,589 | -0.41(-3.63%) |
Mar 21, 2018 | 10.74 | 11.28 | 10.65 | 11.24 | 1,753,600 | +0.50(+4.64%) |
Mar 20, 2018 | 11.15 | 11.24 | 10.51 | 10.74 | 2,010,342 | -0.32(-2.87%) |
Mar 19, 2018 | 11.28 | 11.37 | 10.83 | 11.06 | 1,858,714 | -0.36(-3.17%) |
Mar 16, 2018 | 11.15 | 11.47 | 11.10 | 11.42 | 4,589,397 | +0.27(+2.44%) |
Mar 15, 2018 | 11.60 | 11.65 | 10.97 | 11.15 | 2,263,572 | -0.36(-3.15%) |
Mar 14, 2018 | 11.69 | 11.74 | 11.35 | 11.51 | 1,247,773 | -0.14(-1.17%) |
Mar 13, 2018 | 11.83 | 11.87 | 11.37 | 11.65 | 1,821,489 | +0.09(+0.78%) |
Mar 12, 2018 | 11.65 | 11.96 | 11.51 | 11.56 | 1,345,698 | -0.18(-1.54%) |
Mar 09, 2018 | 11.96 | 12.01 | 11.60 | 11.74 | 2,038,183 | +0.18(+1.57%) |
Mar 08, 2018 | 11.47 | 11.78 | 11.37 | 11.56 | 1,184,227 | +0.09(+0.79%) |
Mar 07, 2018 | 11.28 | 11.47 | 1,148,514 | -0.14(-1.17%) | ||
Mar 06, 2018 | 11.83 | 12.01 | 11.24 | 11.60 | 1,715,660 | -0.09(-0.77%) |
Mar 05, 2018 | 11.19 | 11.78 | 11.19 | 11.69 | 2,183,846 | +0.50(+4.45%) |
Mar 02, 2018 | 10.69 | 11.28 | 10.56 | 11.19 | 1,477,016 | +0.36(+3.35%) |
Mar 01, 2018 | 10.65 | 11.01 | 10.60 | 10.83 | 1,364,961 | +0.18(+1.70%) |
Feb 28, 2018 | 11.10 | 11.28 | 10.65 | 10.65 | 1,966,075 | -0.45(-4.08%) |
Feb 27, 2018 | 11.10 | 11.37 | 11.01 | 11.10 | 1,165,182 | -0.05(-0.41%) |
Feb 26, 2018 | 11.24 | 11.42 | 11.03 | 11.15 | 1,736,470 | +0.00(+0.00%) |
Feb 23, 2018 | 10.51 | 11.24 | 10.51 | 11.15 | 1,598,924 | +0.63(+6.03%) |
Feb 22, 2018 | 10.60 | 10.88 | 10.47 | 10.51 | 1,996,192 | +0.09(+0.87%) |
Feb 21, 2018 | 10.83 | 11.19 | 10.42 | 10.42 | 3,035,025 | -0.50(-4.56%) |
Feb 20, 2018 | 11.51 | 11.56 | 10.88 | 10.92 | 2,556,715 | -0.32(-2.82%) |
Feb 16, 2018 | 11.24 | 11.24 | 11.24 | 0 | +0.23(+2.06%) | |
Feb 15, 2018 | 11.47 | 11.51 | 10.92 | 11.01 | 2,867,089 | -0.36(-3.19%) |
Feb 14, 2018 | 10.69 | 11.47 | 10.33 | 11.37 | 3,069,191 | +0.63(+5.91%) |
Feb 13, 2018 | 10.69 | 10.92 | 10.56 | 10.74 | 678,470 | -0.05(-0.42%) |
Feb 12, 2018 | 10.42 | 11.01 | 10.33 | 10.79 | 1,629,332 | +0.59(+5.78%) |
Feb 09, 2018 | 10.42 | 10.51 | 9.743 | 10.20 | 3,964,908 | -0.05(-0.44%) |
Feb 08, 2018 | 10.65 | 10.83 | 10.15 | 10.24 | 1,833,673 | -0.36(-3.42%) |
Feb 07, 2018 | 11.15 | 11.33 | 10.51 | 10.60 | 2,730,754 | -0.50(-4.49%) |
Feb 06, 2018 | 10.47 | 11.33 | 10.38 | 11.10 | 1,845,733 | +0.36(+3.38%) |
Feb 05, 2018 | 11.06 | 11.33 | 10.42 | 10.74 | 2,856,752 | -0.54(-4.82%) |
Feb 02, 2018 | 11.56 | 11.60 | 11.24 | 11.28 | 1,459,898 | -0.36(-3.11%) |
Feb 01, 2018 | 11.65 | 11.74 | 11.56 | 11.65 | 1,422,864 | -0.05(-0.39%) |
Jan 31, 2018 | 12.05 | 12.05 | 11.47 | 11.69 | 2,117,944 | -0.05(-0.39%) |
Jan 30, 2018 | 11.87 | 12.09 | 11.83 | 11.74 | 1,900,881 | -0.36(-2.95%) |
Jan 29, 2018 | 12.18 | 12.23 | 11.83 | 12.09 | 2,430,423 | -0.04(-0.37%) |
Jan 26, 2018 | 12.01 | 12.18 | 11.78 | 12.14 | 1,815,957 | +0.27(+2.26%) |
Jan 25, 2018 | 12.41 | 12.41 | 11.78 | 11.87 | 1,834,556 | -0.27(-2.21%) |
Jan 24, 2018 | 12.54 | 12.54 | 12.05 | 12.14 | 2,417,709 | -0.27(-2.16%) |
Jan 23, 2018 | 12.54 | 12.54 | 12.05 | 12.41 | 4,050,718 | +0.27(+2.21%) |
Jan 22, 2018 | 11.56 | 12.18 | 11.47 | 12.14 | 5,708,821 | +1.12(+10.12%) |
Jan 19, 2018 | 11.25 | 11.34 | 10.89 | 11.02 | 2,246,180 | +0.31(+2.92%) |
Jan 18, 2018 | 10.76 | 10.80 | 10.49 | 10.71 | 1,124,845 | -0.04(-0.41%) |
Jan 17, 2018 | 10.71 | 11.07 | 10.54 | 10.76 | 1,541,255 | +0.04(+0.42%) |
Jan 16, 2018 | 11.47 | 11.65 | 10.62 | 10.71 | 2,932,761 | -0.67(-5.88%) |
Jan 12, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.04(+0.39%) | |
Jan 11, 2018 | 11.07 | 11.40 | 10.93 | 11.34 | 2,788,253 | +0.31(+2.83%) |
Jan 10, 2018 | 10.89 | 11.20 | 10.73 | 11.02 | 2,051,121 | +0.22(+2.07%) |
Jan 09, 2018 | 10.49 | 10.84 | 10.40 | 10.80 | 1,862,349 | +0.31(+2.98%) |
Jan 08, 2018 | 10.22 | 10.62 | 10.00 | 10.49 | 1,329,343 | +0.31(+3.07%) |
Jan 05, 2018 | 10.26 | 10.31 | 9.997 | 10.18 | 1,399,998 | -0.09(-0.87%) |
Jan 04, 2018 | 10.13 | 10.40 | 10.04 | 10.26 | 2,047,726 | +0.22(+2.22%) |
Jan 03, 2018 | 9.818 | 10.18 | 9.707 | 10.04 | 2,063,990 | +0.31(+3.21%) |