Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.170 | 8.170 | 8.170 | 0 | -0.13(-1.57%) | |
Mar 28, 2018 | 8.680 | 8.840 | 8.200 | 8.300 | 600,431 | -0.37(-4.27%) |
Mar 27, 2018 | 8.620 | 9.030 | 8.600 | 8.670 | 642,665 | +0.03(+0.35%) |
Mar 26, 2018 | 8.500 | 8.705 | 8.270 | 8.640 | 506,391 | +0.32(+3.85%) |
Mar 23, 2018 | 8.660 | 8.685 | 8.130 | 8.320 | 699,873 | -0.37(-4.26%) |
Mar 22, 2018 | 8.500 | 9.350 | 8.500 | 8.690 | 883,749 | -0.17(-1.92%) |
Mar 21, 2018 | 9.100 | 9.100 | 8.800 | 8.860 | 423,386 | -0.28(-3.06%) |
Mar 20, 2018 | 8.820 | 9.180 | 8.820 | 9.140 | 877,110 | +0.32(+3.63%) |
Mar 19, 2018 | 9.150 | 9.260 | 8.795 | 8.820 | 835,779 | -0.34(-3.71%) |
Mar 16, 2018 | 9.890 | 9.915 | 9.150 | 9.160 | 686,934 | -0.74(-7.47%) |
Mar 15, 2018 | 9.950 | 10.10 | 9.770 | 9.900 | 371,852 | -0.08(-0.80%) |
Mar 14, 2018 | 10.00 | 10.25 | 9.840 | 9.980 | 462,628 | +0.04(+0.40%) |
Mar 13, 2018 | 10.09 | 10.09 | 9.600 | 9.940 | 695,832 | -0.15(-1.49%) |
Mar 12, 2018 | 9.660 | 10.17 | 9.660 | 10.09 | 331,571 | +0.43(+4.45%) |
Mar 09, 2018 | 10.06 | 10.18 | 9.600 | 9.660 | 585,236 | -0.34(-3.40%) |
Mar 08, 2018 | 10.86 | 10.86 | 9.990 | 10.00 | 474,302 | -0.73(-6.80%) |
Mar 07, 2018 | 10.54 | 10.87 | 10.36 | 10.73 | 428,406 | +0.12(+1.13%) |
Mar 06, 2018 | 10.30 | 10.90 | 10.30 | 10.61 | 306,903 | +0.39(+3.82%) |
Mar 05, 2018 | 10.16 | 10.50 | 10.06 | 10.22 | 273,013 | -0.01(-0.10%) |
Mar 02, 2018 | 10.10 | 10.35 | 9.980 | 10.23 | 292,424 | -0.03(-0.29%) |
Mar 01, 2018 | 10.95 | 11.06 | 10.01 | 10.26 | 672,455 | -0.63(-5.79%) |
Feb 28, 2018 | 10.44 | 10.92 | 10.44 | 10.89 | 487,504 | +0.53(+5.12%) |
Feb 27, 2018 | 10.31 | 10.58 | 10.31 | 10.36 | 202,142 | -0.02(-0.19%) |
Feb 26, 2018 | 10.31 | 10.45 | 10.04 | 10.38 | 363,560 | +0.17(+1.67%) |
Feb 23, 2018 | 10.00 | 10.40 | 9.650 | 10.21 | 480,005 | +0.31(+3.13%) |
Feb 22, 2018 | 10.31 | 10.42 | 9.830 | 9.900 | 464,176 | -0.42(-4.07%) |
Feb 21, 2018 | 10.45 | 10.60 | 10.30 | 10.32 | 300,142 | -0.05(-0.48%) |
Feb 20, 2018 | 10.28 | 10.54 | 10.21 | 10.37 | 350,574 | +0.02(+0.19%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.47(-4.34%) | |
Feb 15, 2018 | 11.21 | 11.25 | 10.75 | 10.82 | 413,454 | -0.30(-2.70%) |
Feb 14, 2018 | 10.49 | 11.19 | 10.26 | 11.12 | 577,343 | +0.70(+6.72%) |
Feb 13, 2018 | 10.65 | 10.75 | 10.19 | 10.42 | 349,478 | -0.30(-2.80%) |
Feb 12, 2018 | 10.82 | 10.96 | 10.34 | 10.72 | 338,514 | +0.03(+0.28%) |
Feb 09, 2018 | 10.81 | 11.09 | 9.760 | 10.69 | 822,438 | -0.05(-0.47%) |
Feb 08, 2018 | 11.71 | 11.71 | 10.75 | 10.74 | 618,575 | -0.80(-6.93%) |
Feb 07, 2018 | 11.90 | 12.14 | 11.50 | 11.54 | 798,356 | +0.13(+1.14%) |
Feb 06, 2018 | 10.98 | 11.60 | 10.85 | 11.41 | 638,313 | -0.24(-2.06%) |
Feb 05, 2018 | 12.10 | 12.50 | 11.21 | 11.65 | 794,651 | -0.77(-6.20%) |
Feb 02, 2018 | 13.30 | 13.31 | 12.05 | 12.42 | 1,134,515 | -0.97(-7.24%) |
Feb 01, 2018 | 13.25 | 13.99 | 13.06 | 13.39 | 1,063,738 | +0.11(+0.83%) |
Jan 31, 2018 | 13.03 | 13.45 | 12.60 | 13.28 | 1,204,874 | +0.49(+3.83%) |
Jan 30, 2018 | 12.74 | 13.00 | 12.42 | 12.79 | 697,199 | +0.03(+0.24%) |
Jan 29, 2018 | 12.67 | 13.04 | 12.20 | 12.76 | 689,695 | +0.04(+0.31%) |
Jan 26, 2018 | 13.09 | 13.26 | 12.50 | 12.72 | 676,459 | -0.17(-1.32%) |
Jan 25, 2018 | 12.34 | 13.38 | 12.10 | 12.89 | 2,054,015 | +0.61(+4.97%) |
Jan 24, 2018 | 12.40 | 12.71 | 11.90 | 12.28 | 702,359 | +0.01(+0.08%) |
Jan 23, 2018 | 12.50 | 12.50 | 11.81 | 12.27 | 675,538 | -0.29(-2.31%) |
Jan 22, 2018 | 12.59 | 13.15 | 12.36 | 12.56 | 1,233,950 | -0.02(-0.16%) |
Jan 19, 2018 | 11.60 | 12.87 | 11.49 | 12.58 | 1,658,571 | +1.07(+9.30%) |
Jan 18, 2018 | 11.39 | 11.64 | 11.10 | 11.51 | 263,654 | +0.17(+1.50%) |
Jan 17, 2018 | 11.32 | 11.72 | 11.00 | 11.34 | 690,429 | +0.05(+0.44%) |
Jan 16, 2018 | 12.01 | 12.30 | 11.10 | 11.29 | 897,529 | -0.49(-4.16%) |
Jan 12, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.20(+1.73%) | |
Jan 11, 2018 | 10.79 | 12.37 | 10.61 | 11.58 | 1,864,636 | +0.78(+7.22%) |
Jan 10, 2018 | 11.47 | 10.61 | 10.80 | 1,719,838 | -0.17(-1.55%) | |
Jan 09, 2018 | 9.410 | 11.43 | 9.330 | 10.97 | 1,479,098 | +1.53(+16.21%) |
Jan 08, 2018 | 9.650 | 9.750 | 9.220 | 9.440 | 575,882 | -0.23(-2.38%) |
Jan 05, 2018 | 9.620 | 9.860 | 9.510 | 9.670 | 675,484 | +0.13(+1.36%) |
Jan 04, 2018 | 9.220 | 9.550 | 8.990 | 9.540 | 402,352 | +0.34(+3.70%) |
Jan 03, 2018 | 9.570 | 9.710 | 9.020 | 9.200 | 380,997 | -0.13(-1.39%) |