Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.12 | 10.63 | 10.06 | 10.61 | 331,782 | +0.53(+5.26%) |
Mar 27, 2018 | 10.22 | 10.45 | 10.03 | 10.08 | 222,550 | -0.12(-1.18%) |
Mar 26, 2018 | 10.30 | 10.31 | 10.03 | 10.20 | 227,698 | +0.01(+0.10%) |
Mar 23, 2018 | 10.27 | 10.27 | 10.19 | 10.19 | 175,577 | -0.04(-0.39%) |
Mar 22, 2018 | 10.46 | 10.67 | 10.23 | 10.23 | 225,883 | -0.30(-2.85%) |
Mar 21, 2018 | 10.64 | 10.71 | 10.42 | 10.53 | 319,640 | -0.17(-1.59%) |
Mar 20, 2018 | 10.58 | 10.74 | 10.47 | 10.70 | 279,348 | +0.12(+1.13%) |
Mar 19, 2018 | 10.21 | 10.61 | 10.11 | 10.58 | 468,113 | +0.37(+3.62%) |
Mar 16, 2018 | 9.880 | 10.23 | 9.755 | 10.21 | 668,527 | +0.33(+3.34%) |
Mar 15, 2018 | 9.380 | 10.18 | 9.380 | 9.880 | 568,043 | +0.43(+4.55%) |
Mar 14, 2018 | 10.60 | 10.85 | 9.320 | 9.450 | 1,827,652 | -0.85(-8.25%) |
Mar 13, 2018 | 10.12 | 10.42 | 10.12 | 10.30 | 324,970 | +0.19(+1.88%) |
Mar 12, 2018 | 10.32 | 10.37 | 10.00 | 10.11 | 271,182 | -0.17(-1.65%) |
Mar 09, 2018 | 10.47 | 10.51 | 10.11 | 10.28 | 275,899 | -0.12(-1.15%) |
Mar 08, 2018 | 10.70 | 10.70 | 10.34 | 10.40 | 218,428 | -0.26(-2.44%) |
Mar 07, 2018 | 10.45 | 10.78 | 10.38 | 10.66 | 291,898 | +0.14(+1.33%) |
Mar 06, 2018 | 10.23 | 10.55 | 10.11 | 10.52 | 258,734 | +0.28(+2.73%) |
Mar 05, 2018 | 10.22 | 10.40 | 10.13 | 10.24 | 163,631 | +0.01(+0.10%) |
Mar 02, 2018 | 9.980 | 10.29 | 9.810 | 10.23 | 182,872 | +0.15(+1.49%) |
Mar 01, 2018 | 10.10 | 10.21 | 9.790 | 10.08 | 201,775 | +0.02(+0.20%) |
Feb 28, 2018 | 10.08 | 10.25 | 9.940 | 10.06 | 234,670 | +0.06(+0.60%) |
Feb 27, 2018 | 10.33 | 10.41 | 9.930 | 10.00 | 229,694 | -0.23(-2.25%) |
Feb 26, 2018 | 10.19 | 10.42 | 10.13 | 10.23 | 304,688 | +0.12(+1.19%) |
Feb 23, 2018 | 9.950 | 10.14 | 9.880 | 10.11 | 138,539 | +0.23(+2.33%) |
Feb 22, 2018 | 9.860 | 10.03 | 9.700 | 9.880 | 170,064 | +0.01(+0.10%) |
Feb 21, 2018 | 10.18 | 10.40 | 9.870 | 9.870 | 195,526 | -0.23(-2.28%) |
Feb 20, 2018 | 10.36 | 10.36 | 10.09 | 10.10 | 236,831 | -0.35(-3.35%) |
Feb 16, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.32 | 10.46 | 10.07 | 10.45 | 226,741 | +0.17(+1.65%) |
Feb 14, 2018 | 9.930 | 10.37 | 9.868 | 10.28 | 189,791 | +0.32(+3.21%) |
Feb 13, 2018 | 9.860 | 10.03 | 9.860 | 9.960 | 181,452 | +0.09(+0.91%) |
Feb 12, 2018 | 9.900 | 10.19 | 9.590 | 9.870 | 264,030 | +0.04(+0.41%) |
Feb 09, 2018 | 9.690 | 9.890 | 9.450 | 9.830 | 283,968 | +0.27(+2.82%) |
Feb 08, 2018 | 9.550 | 9.630 | 9.402 | 9.560 | 280,715 | +0.01(+0.10%) |
Feb 07, 2018 | 9.470 | 9.620 | 9.470 | 9.550 | 192,011 | +0.09(+0.95%) |
Feb 06, 2018 | 9.140 | 9.550 | 9.120 | 9.460 | 319,596 | +0.16(+1.72%) |
Feb 05, 2018 | 9.280 | 9.510 | 9.040 | 9.300 | 283,336 | -0.03(-0.32%) |
Feb 02, 2018 | 9.300 | 9.370 | 9.170 | 9.330 | 293,282 | +0.01(+0.11%) |
Feb 01, 2018 | 9.190 | 9.390 | 9.040 | 9.320 | 408,576 | +0.03(+0.32%) |
Jan 31, 2018 | 9.380 | 9.450 | 9.250 | 9.290 | 225,421 | -0.10(-1.06%) |
Jan 30, 2018 | 9.480 | 9.570 | 9.340 | 9.390 | 280,609 | -0.13(-1.37%) |
Jan 29, 2018 | 9.700 | 9.770 | 9.510 | 9.520 | 242,064 | -0.26(-2.66%) |
Jan 26, 2018 | 9.660 | 9.940 | 9.620 | 9.780 | 188,569 | +0.00(+0.00%) |
Jan 25, 2018 | 10.09 | 10.09 | 9.730 | 9.780 | 406,307 | -0.23(-2.30%) |
Jan 24, 2018 | 10.29 | 10.32 | 9.870 | 10.01 | 266,057 | -0.29(-2.82%) |
Jan 23, 2018 | 10.10 | 10.34 | 10.09 | 10.30 | 183,082 | +0.11(+1.08%) |
Jan 22, 2018 | 10.28 | 10.42 | 10.13 | 10.19 | 240,461 | -0.19(-1.83%) |
Jan 19, 2018 | 10.33 | 10.40 | 10.20 | 10.38 | 233,609 | +0.10(+0.97%) |
Jan 18, 2018 | 10.32 | 10.36 | 10.17 | 10.28 | 185,087 | -0.05(-0.48%) |
Jan 17, 2018 | 10.40 | 10.50 | 10.27 | 10.33 | 202,922 | +0.00(+0.00%) |
Jan 16, 2018 | 11.22 | 11.22 | 10.26 | 10.33 | 440,039 | -0.81(-7.27%) |
Jan 12, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.05(-0.45%) | |
Jan 11, 2018 | 11.12 | 11.40 | 11.07 | 11.19 | 250,952 | +0.08(+0.72%) |
Jan 10, 2018 | 11.11 | 316,238 | -0.10(-0.89%) | |||
Jan 09, 2018 | 11.33 | 11.40 | 11.10 | 11.21 | 389,321 | -0.17(-1.49%) |
Jan 08, 2018 | 11.48 | 11.64 | 11.36 | 11.38 | 315,089 | -0.02(-0.18%) |
Jan 05, 2018 | 11.81 | 11.85 | 11.24 | 11.40 | 486,421 | -0.43(-3.63%) |
Jan 04, 2018 | 11.77 | 11.97 | 11.63 | 11.83 | 360,187 | +0.02(+0.17%) |
Jan 03, 2018 | 12.52 | 12.52 | 11.66 | 11.81 | 602,804 | -0.77(-6.12%) |