Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.78 | 10.78 | 10.36 | 10.70 | 42,991 | -0.15(-1.41%) |
Mar 27, 2018 | 11.12 | 11.23 | 10.78 | 10.85 | 18,589 | -0.23(-2.08%) |
Mar 26, 2018 | 10.85 | 11.24 | 10.78 | 11.08 | 24,835 | +0.31(+2.85%) |
Mar 23, 2018 | 11.01 | 11.12 | 10.78 | 10.78 | 16,484 | -0.23(-2.09%) |
Mar 22, 2018 | 11.35 | 11.35 | 11.01 | 11.01 | 14,646 | -0.35(-3.04%) |
Mar 21, 2018 | 11.05 | 11.70 | 11.05 | 11.35 | 45,889 | +0.42(+3.86%) |
Mar 20, 2018 | 11.13 | 11.24 | 10.93 | 10.93 | 7,750 | -0.23(-2.06%) |
Mar 19, 2018 | 11.20 | 11.24 | 10.78 | 11.16 | 16,565 | +0.04(+0.34%) |
Mar 16, 2018 | 11.12 | 11.20 | 10.92 | 11.12 | 15,977 | +0.00(+0.00%) |
Mar 15, 2018 | 11.28 | 11.31 | 10.74 | 11.12 | 47,732 | -0.08(-0.68%) |
Mar 14, 2018 | 10.97 | 11.20 | 10.89 | 11.20 | 38,547 | +0.27(+2.46%) |
Mar 13, 2018 | 11.01 | 11.11 | 10.93 | 10.93 | 34,336 | -0.19(-1.72%) |
Mar 12, 2018 | 11.20 | 11.37 | 10.89 | 11.12 | 23,026 | +0.00(+0.00%) |
Mar 09, 2018 | 11.21 | 11.28 | 10.89 | 11.12 | 14,290 | +0.00(+0.00%) |
Mar 08, 2018 | 11.35 | 11.35 | 11.12 | 11.12 | 4,707 | -0.23(-2.03%) |
Mar 07, 2018 | 11.43 | 11.08 | 11.35 | 16,693 | +0.00(+0.00%) | |
Mar 06, 2018 | 10.89 | 11.39 | 10.82 | 11.35 | 28,218 | +0.46(+4.19%) |
Mar 05, 2018 | 10.89 | 10.93 | 10.69 | 10.90 | 21,414 | +0.00(+0.03%) |
Mar 02, 2018 | 10.62 | 10.89 | 10.53 | 10.89 | 15,903 | +0.23(+2.16%) |
Mar 01, 2018 | 10.82 | 10.91 | 10.28 | 10.66 | 53,107 | -0.27(-2.46%) |
Feb 28, 2018 | 10.82 | 10.93 | 10.66 | 10.93 | 19,430 | +0.12(+1.06%) |
Feb 27, 2018 | 10.97 | 11.05 | 10.58 | 10.82 | 73,552 | -0.08(-0.70%) |
Feb 26, 2018 | 11.05 | 11.16 | 10.89 | 10.89 | 60,027 | -0.15(-1.39%) |
Feb 23, 2018 | 11.51 | 11.55 | 10.85 | 11.05 | 31,816 | -0.54(-4.64%) |
Feb 22, 2018 | 11.35 | 11.77 | 11.35 | 11.58 | 29,415 | +0.19(+1.68%) |
Feb 21, 2018 | 10.78 | 11.39 | 10.78 | 11.39 | 44,550 | +0.58(+5.32%) |
Feb 20, 2018 | 11.18 | 11.18 | 10.62 | 10.82 | 42,975 | -0.50(-4.41%) |
Feb 16, 2018 | 11.31 | 11.31 | 11.31 | 0 | -0.12(-1.01%) | |
Feb 15, 2018 | 11.43 | 11.43 | 11.20 | 11.43 | 25,623 | +0.15(+1.36%) |
Feb 14, 2018 | 10.93 | 11.51 | 10.93 | 11.28 | 32,398 | +0.35(+3.16%) |
Feb 13, 2018 | 11.12 | 11.24 | 10.82 | 10.93 | 73,851 | -0.24(-2.14%) |
Feb 12, 2018 | 11.51 | 11.64 | 11.07 | 11.17 | 86,500 | -0.34(-2.92%) |
Feb 09, 2018 | 11.66 | 11.66 | 11.01 | 11.51 | 85,148 | -0.12(-0.99%) |
Feb 08, 2018 | 11.78 | 11.78 | 11.35 | 11.62 | 34,800 | -0.14(-1.18%) |
Feb 07, 2018 | 12.23 | 12.23 | 11.44 | 11.76 | 77,157 | -0.08(-0.69%) |
Feb 06, 2018 | 11.88 | 11.88 | 11.29 | 11.84 | 115,592 | +0.36(+3.10%) |
Feb 05, 2018 | 11.51 | 11.62 | 11.17 | 11.49 | 54,544 | -0.02(-0.19%) |
Feb 02, 2018 | 11.73 | 11.79 | 11.50 | 11.51 | 42,772 | -0.22(-1.90%) |
Feb 01, 2018 | 11.69 | 11.92 | 11.69 | 11.73 | 49,961 | -0.04(-0.32%) |
Jan 31, 2018 | 11.88 | 11.95 | 11.69 | 11.77 | 75,023 | -0.07(-0.63%) |
Jan 30, 2018 | 12.03 | 12.03 | 11.95 | 11.84 | 50,003 | -0.11(-0.93%) |
Jan 29, 2018 | 12.21 | 12.21 | 11.95 | 11.95 | 50,366 | -0.26(-2.13%) |
Jan 26, 2018 | 12.36 | 12.36 | 12.09 | 12.21 | 33,950 | -0.04(-0.30%) |
Jan 25, 2018 | 12.03 | 12.25 | 11.87 | 12.25 | 55,497 | +0.22(+1.85%) |
Jan 24, 2018 | 11.80 | 12.03 | 11.69 | 12.03 | 84,239 | +0.37(+3.18%) |
Jan 23, 2018 | 11.62 | 11.80 | 11.54 | 11.66 | 105,031 | +0.11(+0.96%) |
Jan 22, 2018 | 11.69 | 11.73 | 11.54 | 11.54 | 29,663 | -0.07(-0.64%) |
Jan 19, 2018 | 11.73 | 11.73 | 11.62 | 11.62 | 4,439 | -0.04(-0.32%) |
Jan 18, 2018 | 11.66 | 11.69 | 11.54 | 11.66 | 25,408 | +0.00(+0.00%) |
Jan 17, 2018 | 11.54 | 11.77 | 11.43 | 11.66 | 54,905 | +0.11(+0.96%) |
Jan 16, 2018 | 11.88 | 11.88 | 11.51 | 11.54 | 79,837 | -0.33(-2.81%) |
Jan 12, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.27%) | |
Jan 11, 2018 | 11.77 | 11.84 | 11.73 | 11.73 | 27,966 | +0.00(+0.00%) |
Jan 10, 2018 | 11.66 | 11.71 | 11.64 | 11.73 | 11,334 | +0.07(+0.64%) |
Jan 09, 2018 | 11.69 | 11.77 | 11.58 | 11.66 | 18,464 | -0.07(-0.63%) |
Jan 08, 2018 | 11.80 | 11.80 | 11.73 | 11.73 | 20,329 | -0.15(-1.25%) |
Jan 05, 2018 | 11.84 | 11.88 | 11.73 | 11.88 | 44,737 | +0.04(+0.31%) |
Jan 04, 2018 | 11.84 | 11.88 | 11.74 | 11.84 | 26,247 | +0.00(+0.00%) |
Jan 03, 2018 | 11.66 | 11.88 | 11.62 | 11.84 | 31,781 | +0.04(+0.31%) |