Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.13(+1.30%) | |
Mar 28, 2018 | 10.52 | 10.69 | 9.853 | 10.01 | 66,909 | -0.54(-5.12%) |
Mar 27, 2018 | 10.24 | 10.68 | 9.730 | 10.55 | 72,731 | +0.31(+3.03%) |
Mar 26, 2018 | 9.840 | 10.36 | 9.510 | 10.24 | 37,951 | +0.49(+5.03%) |
Mar 23, 2018 | 9.750 | 10.00 | 9.680 | 9.750 | 26,077 | -0.13(-1.32%) |
Mar 22, 2018 | 10.78 | 10.78 | 9.750 | 9.880 | 29,186 | +0.06(+0.61%) |
Mar 21, 2018 | 9.820 | 9.980 | 9.740 | 9.820 | 21,822 | +0.00(+0.00%) |
Mar 20, 2018 | 9.780 | 9.950 | 9.620 | 9.820 | 79,164 | -0.13(-1.31%) |
Mar 19, 2018 | 10.15 | 10.15 | 9.810 | 9.950 | 6,180 | -0.02(-0.20%) |
Mar 16, 2018 | 10.00 | 10.14 | 9.910 | 9.970 | 30,182 | -0.04(-0.40%) |
Mar 15, 2018 | 10.05 | 10.05 | 9.770 | 10.01 | 40,642 | +0.04(+0.40%) |
Mar 14, 2018 | 10.02 | 10.02 | 9.940 | 9.970 | 38,183 | -0.03(-0.30%) |
Mar 13, 2018 | 9.870 | 10.06 | 9.610 | 10.00 | 55,540 | +0.00(+0.00%) |
Mar 12, 2018 | 10.10 | 10.40 | 9.890 | 10.00 | 50,671 | -0.33(-3.19%) |
Mar 09, 2018 | 10.15 | 10.37 | 9.750 | 10.33 | 136,887 | +0.28(+2.79%) |
Mar 08, 2018 | 10.21 | 10.28 | 9.960 | 10.05 | 32,125 | -0.11(-1.08%) |
Mar 07, 2018 | 10.01 | 10.48 | 9.980 | 10.16 | 63,691 | +0.10(+0.99%) |
Mar 06, 2018 | 9.990 | 10.27 | 9.819 | 10.06 | 16,407 | +0.09(+0.90%) |
Mar 05, 2018 | 9.900 | 10.25 | 9.770 | 9.970 | 34,741 | +0.06(+0.61%) |
Mar 02, 2018 | 10.18 | 10.26 | 9.720 | 9.910 | 83,367 | -0.27(-2.65%) |
Mar 01, 2018 | 10.05 | 10.63 | 9.670 | 10.18 | 72,549 | +0.07(+0.69%) |
Feb 28, 2018 | 10.11 | 10.51 | 9.750 | 10.11 | 82,204 | -0.16(-1.56%) |
Feb 27, 2018 | 9.850 | 10.30 | 9.710 | 10.27 | 64,169 | +0.17(+1.68%) |
Feb 26, 2018 | 10.23 | 10.30 | 9.870 | 10.10 | 67,279 | +0.01(+0.10%) |
Feb 23, 2018 | 10.28 | 11.20 | 10.05 | 10.09 | 13,405 | -0.13(-1.27%) |
Feb 22, 2018 | 10.16 | 10.27 | 9.910 | 10.22 | 40,620 | +0.09(+0.89%) |
Feb 21, 2018 | 9.870 | 10.21 | 9.870 | 10.13 | 6,420 | +0.23(+2.32%) |
Feb 20, 2018 | 9.835 | 9.990 | 9.700 | 9.900 | 46,079 | -0.02(-0.20%) |
Feb 16, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.07(-0.70%) | |
Feb 15, 2018 | 9.960 | 9.960 | 9.990 | 10,596 | +0.03(+0.30%) | |
Feb 14, 2018 | 10.16 | 10.29 | 9.900 | 9.960 | 52,805 | -0.20(-1.97%) |
Feb 13, 2018 | 10.33 | 10.16 | 41,496 | +0.20(+2.01%) | ||
Feb 12, 2018 | 10.25 | 10.53 | 9.750 | 9.960 | 53,940 | +0.06(+0.61%) |
Feb 09, 2018 | 10.50 | 11.26 | 9.690 | 9.900 | 34,188 | +0.20(+2.06%) |
Feb 08, 2018 | 10.02 | 10.12 | 9.170 | 9.700 | 33,983 | -0.47(-4.62%) |
Feb 07, 2018 | 10.29 | 10.29 | 9.860 | 10.17 | 8,959 | -0.11(-1.07%) |
Feb 06, 2018 | 10.17 | 10.55 | 9.920 | 10.28 | 55,419 | +0.12(+1.18%) |
Feb 05, 2018 | 10.74 | 10.74 | 10.09 | 10.16 | 56,161 | -0.69(-6.36%) |
Feb 02, 2018 | 10.79 | 11.15 | 10.48 | 10.85 | 28,031 | -0.05(-0.46%) |
Feb 01, 2018 | 10.88 | 11.63 | 10.64 | 10.90 | 41,432 | -0.09(-0.82%) |
Jan 31, 2018 | 10.88 | 11.01 | 10.51 | 10.99 | 39,211 | +0.10(+0.87%) |
Jan 30, 2018 | 11.04 | 11.04 | 11.04 | 10.89 | 34,880 | -0.13(-1.22%) |
Jan 29, 2018 | 11.43 | 11.46 | 11.01 | 11.03 | 10,471 | -0.47(-4.09%) |
Jan 26, 2018 | 11.17 | 11.50 | 11.06 | 11.50 | 13,290 | +0.46(+4.17%) |
Jan 25, 2018 | 10.99 | 11.09 | 10.76 | 11.04 | 51,968 | -0.13(-1.16%) |
Jan 24, 2018 | 11.45 | 11.53 | 11.03 | 11.17 | 28,823 | -0.28(-2.40%) |
Jan 23, 2018 | 11.45 | 11.57 | 11.02 | 11.45 | 48,320 | +0.03(+0.22%) |
Jan 22, 2018 | 11.15 | 11.47 | 11.07 | 11.42 | 24,346 | +0.25(+2.24%) |
Jan 19, 2018 | 10.74 | 11.18 | 10.71 | 11.17 | 30,837 | +0.54(+5.08%) |
Jan 18, 2018 | 10.38 | 10.73 | 10.32 | 10.63 | 26,595 | +0.23(+2.21%) |
Jan 17, 2018 | 10.28 | 10.58 | 10.22 | 10.40 | 14,626 | +0.06(+0.58%) |
Jan 16, 2018 | 10.25 | 10.39 | 10.25 | 10.34 | 25,773 | +0.12(+1.17%) |
Jan 12, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.79%) | |
Jan 11, 2018 | 10.02 | 10.20 | 9.920 | 10.14 | 10,990 | +0.15(+1.50%) |
Jan 10, 2018 | 9.920 | 10.10 | 9.760 | 9.990 | 31,664 | -0.17(-1.67%) |
Jan 09, 2018 | 10.12 | 10.33 | 9.900 | 10.16 | 26,282 | +0.04(+0.40%) |
Jan 08, 2018 | 9.910 | 10.27 | 9.910 | 10.12 | 21,406 | -0.01(-0.10%) |
Jan 05, 2018 | 10.12 | 10.13 | 9.990 | 10.13 | 5,457 | +0.01(+0.10%) |
Jan 04, 2018 | 10.12 | 10.20 | 9.991 | 10.12 | 13,563 | -0.01(-0.10%) |
Jan 03, 2018 | 10.00 | 10.20 | 9.850 | 10.13 | 33,924 | +0.13(+1.30%) |