Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Mar 28, 2018 | 11.90 | 12.00 | 11.55 | 11.60 | 48,132 | -0.30(-2.52%) |
Mar 27, 2018 | 12.15 | 12.20 | 11.90 | 11.90 | 16,518 | -0.25(-2.06%) |
Mar 26, 2018 | 11.95 | 12.15 | 11.90 | 12.15 | 19,766 | +0.25(+2.10%) |
Mar 23, 2018 | 12.30 | 12.45 | 11.80 | 11.90 | 30,085 | -0.40(-3.25%) |
Mar 22, 2018 | 12.85 | 12.90 | 12.30 | 12.30 | 42,545 | -0.55(-4.28%) |
Mar 21, 2018 | 12.00 | 13.00 | 11.85 | 12.85 | 72,537 | +0.85(+7.08%) |
Mar 20, 2018 | 11.80 | 12.20 | 11.65 | 12.00 | 25,368 | +0.15(+1.27%) |
Mar 19, 2018 | 12.50 | 12.50 | 11.65 | 11.85 | 27,046 | -0.60(-4.82%) |
Mar 16, 2018 | 12.25 | 12.68 | 12.25 | 12.45 | 40,089 | +0.20(+1.63%) |
Mar 15, 2018 | 11.75 | 12.40 | 11.70 | 12.25 | 55,482 | +0.40(+3.38%) |
Mar 14, 2018 | 12.00 | 12.05 | 11.70 | 11.85 | 37,059 | +0.00(+0.00%) |
Mar 13, 2018 | 12.20 | 12.25 | 11.85 | 11.85 | 20,682 | -0.30(-2.47%) |
Mar 12, 2018 | 12.45 | 12.50 | 12.10 | 12.15 | 46,377 | +0.00(+0.00%) |
Mar 09, 2018 | 11.95 | 12.40 | 11.90 | 12.15 | 29,780 | +0.25(+2.10%) |
Mar 08, 2018 | 12.40 | 12.40 | 11.80 | 11.90 | 20,124 | -0.30(-2.46%) |
Mar 07, 2018 | 12.35 | 11.55 | 12.20 | 39,258 | +0.55(+4.72%) | |
Mar 06, 2018 | 11.75 | 11.80 | 11.45 | 11.65 | 19,160 | -0.05(-0.43%) |
Mar 05, 2018 | 11.75 | 11.95 | 11.40 | 11.70 | 36,941 | +0.00(+0.00%) |
Mar 02, 2018 | 11.45 | 11.95 | 11.39 | 11.70 | 28,438 | +0.10(+0.86%) |
Mar 01, 2018 | 11.00 | 11.85 | 10.95 | 11.60 | 52,615 | +0.50(+4.50%) |
Feb 28, 2018 | 10.75 | 11.40 | 10.75 | 11.10 | 40,782 | +0.20(+1.83%) |
Feb 27, 2018 | 11.05 | 11.10 | 10.70 | 10.90 | 20,680 | -0.15(-1.36%) |
Feb 26, 2018 | 11.50 | 11.50 | 10.55 | 11.05 | 78,111 | -0.80(-6.75%) |
Feb 23, 2018 | 11.85 | 12.05 | 11.80 | 11.85 | 23,988 | +0.00(+0.00%) |
Feb 22, 2018 | 11.90 | 12.00 | 11.80 | 11.85 | 14,956 | +0.00(+0.00%) |
Feb 21, 2018 | 11.85 | 12.10 | 11.75 | 11.85 | 17,651 | +0.05(+0.42%) |
Feb 20, 2018 | 11.70 | 12.20 | 11.60 | 11.80 | 19,436 | +0.05(+0.43%) |
Feb 16, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.10(+0.86%) | |
Feb 15, 2018 | 11.90 | 11.98 | 11.60 | 11.65 | 38,856 | -0.25(-2.10%) |
Feb 14, 2018 | 11.70 | 12.05 | 11.70 | 11.90 | 39,864 | +0.15(+1.28%) |
Feb 13, 2018 | 11.75 | 12.00 | 11.65 | 11.75 | 39,127 | +0.00(+0.00%) |
Feb 12, 2018 | 11.80 | 11.93 | 11.60 | 11.75 | 64,433 | -0.05(-0.42%) |
Feb 09, 2018 | 11.90 | 12.00 | 11.70 | 11.80 | 84,505 | -0.10(-0.84%) |
Feb 08, 2018 | 12.70 | 12.80 | 11.85 | 11.90 | 76,360 | -0.80(-6.30%) |
Feb 07, 2018 | 12.10 | 13.07 | 12.05 | 12.70 | 52,023 | +0.60(+4.96%) |
Feb 06, 2018 | 12.25 | 12.62 | 11.80 | 12.10 | 107,182 | -0.50(-3.97%) |
Feb 05, 2018 | 13.10 | 12.26 | 12.60 | 48,806 | -0.30(-2.33%) | |
Feb 02, 2018 | 13.55 | 13.55 | 12.80 | 12.90 | 81,608 | -0.90(-6.52%) |
Feb 01, 2018 | 13.65 | 14.10 | 13.55 | 13.80 | 22,318 | +0.05(+0.36%) |
Jan 31, 2018 | 13.90 | 14.05 | 13.68 | 13.75 | 20,037 | +0.05(+0.36%) |
Jan 30, 2018 | 13.40 | 14.20 | 13.05 | 13.70 | 145,268 | -0.15(-1.08%) |
Jan 29, 2018 | 14.85 | 14.88 | 13.75 | 13.85 | 82,227 | -1.05(-7.05%) |
Jan 26, 2018 | 15.25 | 15.41 | 14.85 | 14.90 | 24,490 | -0.40(-2.61%) |
Jan 25, 2018 | 15.95 | 16.05 | 15.25 | 15.30 | 41,871 | -0.75(-4.67%) |
Jan 24, 2018 | 16.45 | 16.54 | 15.84 | 16.05 | 24,870 | -0.30(-1.83%) |
Jan 23, 2018 | 15.55 | 16.45 | 15.55 | 16.35 | 17,901 | +0.75(+4.81%) |
Jan 22, 2018 | 15.75 | 15.95 | 15.50 | 15.60 | 27,817 | -0.40(-2.50%) |
Jan 19, 2018 | 15.90 | 16.35 | 15.85 | 16.00 | 40,642 | +0.05(+0.31%) |
Jan 18, 2018 | 15.95 | 16.20 | 15.80 | 15.95 | 38,844 | +0.05(+0.31%) |
Jan 17, 2018 | 16.15 | 16.20 | 15.65 | 15.90 | 29,755 | -0.10(-0.62%) |
Jan 16, 2018 | 16.55 | 16.60 | 15.90 | 16.00 | 26,611 | -0.35(-2.14%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.25(+1.55%) | |
Jan 11, 2018 | 16.60 | 17.00 | 16.00 | 16.10 | 36,385 | -0.35(-2.13%) |
Jan 10, 2018 | 16.20 | 16.45 | 48,577 | -0.30(-1.79%) | ||
Jan 09, 2018 | 16.70 | 16.85 | 16.55 | 16.75 | 31,680 | +0.15(+0.90%) |
Jan 08, 2018 | 16.50 | 16.70 | 16.20 | 16.60 | 32,430 | +0.15(+0.91%) |
Jan 05, 2018 | 16.80 | 16.82 | 16.35 | 16.45 | 27,557 | -0.30(-1.79%) |
Jan 04, 2018 | 17.10 | 17.20 | 16.70 | 16.75 | 25,658 | -0.15(-0.89%) |
Jan 03, 2018 | 17.35 | 17.45 | 16.80 | 16.90 | 37,052 | -0.60(-3.43%) |