Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.09(-0.87%) | |
Mar 28, 2018 | 9.920 | 10.57 | 9.900 | 10.38 | 6,022,243 | +0.83(+8.69%) |
Mar 27, 2018 | 9.540 | 9.690 | 9.369 | 9.550 | 2,982,618 | +0.01(+0.10%) |
Mar 26, 2018 | 9.130 | 9.580 | 9.120 | 9.540 | 1,640,156 | +0.52(+5.76%) |
Mar 23, 2018 | 9.300 | 9.310 | 8.960 | 9.020 | 2,005,676 | -0.30(-3.22%) |
Mar 22, 2018 | 9.560 | 9.650 | 9.300 | 9.320 | 1,961,610 | -0.37(-3.82%) |
Mar 21, 2018 | 9.800 | 9.890 | 9.500 | 9.690 | 2,140,763 | -0.02(-0.21%) |
Mar 20, 2018 | 9.380 | 10.14 | 9.380 | 9.710 | 3,958,254 | +0.40(+4.24%) |
Mar 19, 2018 | 9.220 | 9.620 | 8.900 | 9.315 | 4,114,327 | +0.04(+0.38%) |
Mar 16, 2018 | 10.44 | 10.45 | 9.240 | 9.280 | 13,030,928 | -1.17(-11.20%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.36 | 10.45 | 2,521,986 | -0.55(-5.00%) |
Mar 14, 2018 | 11.46 | 11.50 | 11.01 | 11.00 | 1,353,372 | -0.40(-3.51%) |
Mar 13, 2018 | 11.53 | 11.76 | 11.34 | 11.40 | 1,256,291 | -0.05(-0.44%) |
Mar 12, 2018 | 11.38 | 11.59 | 11.38 | 11.45 | 1,063,403 | +0.06(+0.53%) |
Mar 09, 2018 | 11.50 | 11.56 | 11.32 | 11.39 | 983,269 | -0.06(-0.52%) |
Mar 08, 2018 | 11.31 | 11.46 | 11.15 | 11.45 | 999,967 | +0.13(+1.15%) |
Mar 07, 2018 | 11.36 | 10.96 | 11.32 | 1,460,337 | +0.29(+2.63%) | |
Mar 06, 2018 | 10.96 | 11.11 | 10.72 | 11.03 | 1,580,532 | +0.08(+0.73%) |
Mar 05, 2018 | 11.19 | 11.20 | 10.79 | 10.95 | 2,258,238 | -0.29(-2.58%) |
Mar 02, 2018 | 10.95 | 11.33 | 10.85 | 11.24 | 2,471,403 | +0.20(+1.81%) |
Mar 01, 2018 | 11.50 | 11.81 | 10.75 | 11.04 | 4,113,453 | -1.01(-8.38%) |
Feb 28, 2018 | 12.01 | 12.32 | 12.00 | 12.05 | 1,555,976 | +0.07(+0.58%) |
Feb 27, 2018 | 12.38 | 12.45 | 11.97 | 11.98 | 1,441,764 | -0.39(-3.15%) |
Feb 26, 2018 | 12.46 | 12.70 | 12.27 | 12.37 | 2,113,108 | +0.06(+0.49%) |
Feb 23, 2018 | 12.32 | 12.39 | 12.17 | 12.31 | 951,202 | +0.08(+0.65%) |
Feb 22, 2018 | 12.65 | 12.65 | 12.12 | 12.23 | 1,590,713 | -0.29(-2.32%) |
Feb 21, 2018 | 12.65 | 12.84 | 12.44 | 12.52 | 2,106,952 | -0.13(-1.03%) |
Feb 20, 2018 | 12.56 | 12.87 | 12.53 | 12.65 | 1,711,497 | +0.04(+0.32%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.32(+2.60%) | |
Feb 15, 2018 | 11.90 | 12.37 | 11.84 | 12.29 | 1,939,299 | +0.45(+3.80%) |
Feb 14, 2018 | 11.34 | 11.87 | 11.33 | 11.84 | 1,464,121 | +0.37(+3.23%) |
Feb 13, 2018 | 11.26 | 11.51 | 11.07 | 11.47 | 1,215,963 | +0.12(+1.06%) |
Feb 12, 2018 | 11.30 | 11.48 | 11.07 | 11.35 | 1,584,088 | +0.10(+0.89%) |
Feb 09, 2018 | 11.27 | 11.48 | 10.78 | 11.25 | 2,126,097 | +0.15(+1.35%) |
Feb 08, 2018 | 11.37 | 11.53 | 11.08 | 11.10 | 2,655,262 | -0.22(-1.94%) |
Feb 07, 2018 | 10.56 | 11.34 | 10.46 | 11.32 | 3,238,522 | +0.77(+7.30%) |
Feb 06, 2018 | 10.24 | 10.76 | 10.22 | 10.55 | 2,421,604 | -0.13(-1.22%) |
Feb 05, 2018 | 11.14 | 11.28 | 10.50 | 10.68 | 2,838,927 | -0.67(-5.90%) |
Feb 02, 2018 | 11.49 | 11.53 | 11.30 | 11.35 | 1,765,266 | -0.18(-1.56%) |
Feb 01, 2018 | 11.35 | 11.59 | 11.32 | 11.53 | 1,387,933 | +0.12(+1.05%) |
Jan 31, 2018 | 11.94 | 11.98 | 11.15 | 11.41 | 4,799,006 | -0.59(-4.92%) |
Jan 30, 2018 | 11.37 | 12.07 | 11.22 | 12.00 | 4,193,682 | +0.47(+4.08%) |
Jan 29, 2018 | 11.64 | 11.69 | 11.46 | 11.53 | 1,325,246 | +0.01(+0.09%) |
Jan 26, 2018 | 11.18 | 11.54 | 11.15 | 11.52 | 2,099,356 | +0.37(+3.32%) |
Jan 25, 2018 | 11.09 | 11.15 | 10.96 | 11.15 | 978,676 | +0.14(+1.27%) |
Jan 24, 2018 | 11.06 | 11.16 | 10.86 | 11.01 | 1,706,764 | -0.08(-0.72%) |
Jan 23, 2018 | 10.92 | 11.24 | 10.67 | 11.09 | 2,254,847 | +0.13(+1.19%) |
Jan 22, 2018 | 11.22 | 11.25 | 10.90 | 10.96 | 1,408,556 | -0.34(-3.01%) |
Jan 19, 2018 | 11.28 | 11.40 | 11.15 | 11.30 | 1,113,152 | +0.06(+0.53%) |
Jan 18, 2018 | 11.20 | 11.31 | 11.05 | 11.24 | 2,406,835 | +0.00(+0.00%) |
Jan 17, 2018 | 11.07 | 11.28 | 10.96 | 11.24 | 1,164,200 | +0.25(+2.27%) |
Jan 16, 2018 | 11.35 | 11.44 | 10.90 | 10.99 | 1,248,746 | -0.34(-3.00%) |
Jan 12, 2018 | 11.33 | 11.33 | 11.33 | 0 | -0.04(-0.35%) | |
Jan 11, 2018 | 11.20 | 11.42 | 11.06 | 11.37 | 1,213,333 | +0.17(+1.52%) |
Jan 10, 2018 | 11.21 | 11.27 | 11.03 | 11.20 | 1,033,084 | -0.09(-0.80%) |
Jan 09, 2018 | 11.71 | 11.73 | 11.19 | 11.29 | 1,516,695 | -0.42(-3.59%) |
Jan 08, 2018 | 11.75 | 11.99 | 11.67 | 11.71 | 2,328,927 | -0.02(-0.17%) |
Jan 05, 2018 | 11.50 | 11.74 | 11.42 | 11.73 | 2,312,286 | +0.31(+2.71%) |
Jan 04, 2018 | 10.98 | 11.50 | 10.95 | 11.42 | 2,665,258 | +0.47(+4.29%) |
Jan 03, 2018 | 11.02 | 11.15 | 10.70 | 10.95 | 1,756,263 | -0.01(-0.09%) |