Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.24(+2.26%) | |
Mar 28, 2018 | 10.89 | 10.98 | 10.58 | 10.62 | 898,727 | -0.29(-2.66%) |
Mar 27, 2018 | 11.05 | 11.20 | 10.86 | 10.91 | 1,053,198 | -0.11(-1.00%) |
Mar 26, 2018 | 10.79 | 11.02 | 10.62 | 11.02 | 1,302,324 | +0.39(+3.67%) |
Mar 23, 2018 | 10.89 | 10.97 | 10.62 | 10.63 | 1,170,482 | -0.29(-2.66%) |
Mar 22, 2018 | 10.88 | 11.16 | 10.82 | 10.92 | 961,596 | -0.12(-1.09%) |
Mar 21, 2018 | 10.77 | 11.15 | 10.77 | 11.04 | 1,063,988 | +0.24(+2.22%) |
Mar 20, 2018 | 10.94 | 11.00 | 10.74 | 10.80 | 1,018,244 | -0.10(-0.92%) |
Mar 19, 2018 | 10.87 | 10.97 | 10.62 | 10.90 | 1,630,262 | -0.36(-3.20%) |
Mar 16, 2018 | 11.34 | 11.40 | 11.21 | 11.26 | 1,571,152 | -0.07(-0.62%) |
Mar 15, 2018 | 11.27 | 11.34 | 11.08 | 11.33 | 1,636,040 | +0.04(+0.35%) |
Mar 14, 2018 | 11.58 | 11.67 | 11.29 | 11.29 | 1,830,696 | -0.20(-1.74%) |
Mar 13, 2018 | 11.50 | 11.67 | 11.38 | 11.49 | 1,899,896 | +0.05(+0.44%) |
Mar 12, 2018 | 11.37 | 11.57 | 11.31 | 11.44 | 1,724,199 | +0.17(+1.51%) |
Mar 09, 2018 | 11.14 | 11.33 | 11.03 | 11.27 | 1,658,219 | +0.27(+2.45%) |
Mar 08, 2018 | 10.99 | 11.17 | 10.87 | 11.00 | 1,276,869 | +0.09(+0.82%) |
Mar 07, 2018 | 10.93 | 10.91 | 1,690,816 | +0.09(+0.83%) | ||
Mar 06, 2018 | 10.48 | 10.98 | 10.48 | 10.82 | 2,311,399 | +0.35(+3.34%) |
Mar 05, 2018 | 10.35 | 10.55 | 10.28 | 10.47 | 1,833,838 | +0.06(+0.58%) |
Mar 02, 2018 | 9.890 | 10.47 | 9.750 | 10.41 | 2,419,328 | +0.40(+4.00%) |
Mar 01, 2018 | 9.980 | 10.23 | 9.840 | 10.01 | 2,525,342 | +0.06(+0.60%) |
Feb 28, 2018 | 9.920 | 10.10 | 9.860 | 9.950 | 1,950,325 | +0.05(+0.51%) |
Feb 27, 2018 | 10.11 | 10.25 | 9.810 | 9.900 | 1,383,162 | -0.25(-2.46%) |
Feb 26, 2018 | 9.990 | 10.21 | 9.700 | 10.15 | 1,367,595 | +0.20(+2.01%) |
Feb 23, 2018 | 10.00 | 10.00 | 9.660 | 9.950 | 1,357,570 | +0.04(+0.40%) |
Feb 22, 2018 | 9.990 | 10.14 | 9.960 | 9.910 | 817,389 | -0.02(-0.20%) |
Feb 21, 2018 | 9.850 | 10.19 | 9.800 | 9.930 | 1,640,147 | -0.05(-0.50%) |
Feb 20, 2018 | 9.730 | 10.23 | 9.506 | 9.980 | 2,731,509 | +0.16(+1.63%) |
Feb 16, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.22(+2.29%) | |
Feb 15, 2018 | 9.640 | 9.640 | 9.380 | 9.600 | 1,549,460 | +0.04(+0.42%) |
Feb 14, 2018 | 9.380 | 9.630 | 9.160 | 9.560 | 1,949,611 | +0.12(+1.27%) |
Feb 13, 2018 | 9.050 | 9.470 | 9.050 | 9.440 | 2,358,904 | +0.35(+3.85%) |
Feb 12, 2018 | 9.340 | 9.380 | 8.850 | 9.090 | 3,624,367 | -0.24(-2.57%) |
Feb 09, 2018 | 9.000 | 9.516 | 8.950 | 9.330 | 7,065,934 | +0.37(+4.13%) |
Feb 08, 2018 | 8.260 | 9.050 | 8.060 | 8.960 | 12,250,596 | +2.06(+29.86%) |
Feb 07, 2018 | 6.850 | 6.950 | 6.700 | 6.900 | 3,100,762 | +0.07(+1.02%) |
Feb 06, 2018 | 6.120 | 6.975 | 6.100 | 6.830 | 3,321,481 | +0.46(+7.22%) |
Feb 05, 2018 | 6.430 | 6.466 | 6.270 | 6.370 | 1,805,510 | -0.10(-1.55%) |
Feb 02, 2018 | 6.450 | 6.550 | 6.420 | 6.470 | 956,802 | -0.05(-0.77%) |
Feb 01, 2018 | 6.420 | 6.570 | 6.380 | 6.520 | 800,341 | +0.05(+0.77%) |
Jan 31, 2018 | 6.590 | 6.600 | 6.435 | 6.470 | 777,357 | -0.07(-1.07%) |
Jan 30, 2018 | 6.400 | 6.550 | 6.380 | 6.540 | 1,098,280 | +0.06(+0.93%) |
Jan 29, 2018 | 6.550 | 6.600 | 6.460 | 6.480 | 943,540 | -0.07(-1.07%) |
Jan 26, 2018 | 6.650 | 6.670 | 6.480 | 6.550 | 1,128,118 | -0.02(-0.30%) |
Jan 25, 2018 | 6.720 | 6.810 | 6.530 | 6.570 | 1,158,225 | -0.11(-1.65%) |
Jan 24, 2018 | 6.810 | 6.810 | 6.540 | 6.680 | 1,471,298 | -0.13(-1.91%) |
Jan 23, 2018 | 6.760 | 6.850 | 6.640 | 6.810 | 1,158,829 | +0.09(+1.34%) |
Jan 22, 2018 | 6.720 | 6.790 | 6.560 | 6.720 | 1,291,106 | -0.03(-0.44%) |
Jan 19, 2018 | 6.810 | 6.920 | 6.690 | 6.750 | 1,399,052 | -0.04(-0.59%) |
Jan 18, 2018 | 6.990 | 6.990 | 6.740 | 6.790 | 1,190,473 | -0.19(-2.72%) |
Jan 17, 2018 | 6.980 | 7.070 | 6.890 | 6.980 | 868,873 | +0.04(+0.58%) |
Jan 16, 2018 | 7.100 | 7.200 | 6.835 | 6.940 | 985,465 | -0.14(-1.98%) |
Jan 12, 2018 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.780 | 7.100 | 6.780 | 7.080 | 1,863,232 | +0.34(+5.04%) |
Jan 10, 2018 | 6.740 | 1,098,979 | -0.13(-1.89%) | |||
Jan 09, 2018 | 7.160 | 7.190 | 6.860 | 6.870 | 1,223,678 | -0.27(-3.78%) |
Jan 08, 2018 | 7.050 | 7.145 | 6.880 | 7.140 | 1,027,323 | +0.06(+0.85%) |
Jan 05, 2018 | 7.020 | 7.180 | 6.920 | 7.080 | 1,321,694 | +0.13(+1.87%) |
Jan 04, 2018 | 6.980 | 7.058 | 6.840 | 6.950 | 1,072,049 | +0.02(+0.29%) |
Jan 03, 2018 | 6.700 | 7.080 | 6.630 | 6.930 | 1,812,813 | +0.26(+3.90%) |