Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.79 | 10.90 | 10.73 | 10.88 | 65,979 | +0.09(+0.83%) |
Mar 27, 2018 | 10.93 | 10.96 | 10.70 | 10.79 | 160,435 | -0.11(-1.01%) |
Mar 26, 2018 | 10.81 | 10.93 | 10.73 | 10.90 | 128,557 | +0.22(+2.06%) |
Mar 23, 2018 | 10.78 | 10.81 | 10.60 | 10.68 | 96,796 | -0.03(-0.28%) |
Mar 22, 2018 | 10.75 | 10.92 | 10.70 | 10.71 | 92,386 | -0.42(-3.77%) |
Mar 21, 2018 | 11.07 | 11.20 | 11.02 | 11.13 | 67,344 | -0.02(-0.22%) |
Mar 20, 2018 | 11.20 | 11.20 | 11.10 | 11.15 | 59,106 | -0.12(-1.11%) |
Mar 19, 2018 | 11.37 | 11.37 | 11.13 | 11.28 | 67,981 | +0.18(+1.62%) |
Mar 16, 2018 | 11.15 | 11.19 | 11.06 | 11.10 | 195,506 | +0.04(+0.36%) |
Mar 15, 2018 | 10.85 | 11.08 | 10.85 | 11.06 | 36,525 | +0.02(+0.18%) |
Mar 14, 2018 | 11.24 | 11.24 | 11.02 | 11.04 | 81,711 | -0.28(-2.47%) |
Mar 13, 2018 | 11.41 | 11.43 | 11.27 | 11.32 | 99,218 | -0.11(-0.96%) |
Mar 12, 2018 | 11.35 | 11.43 | 11.31 | 11.43 | 129,066 | +0.05(+0.44%) |
Mar 09, 2018 | 11.34 | 11.41 | 11.29 | 11.38 | 66,788 | -0.04(-0.35%) |
Mar 08, 2018 | 11.50 | 11.52 | 11.32 | 11.42 | 81,751 | -0.06(-0.52%) |
Mar 07, 2018 | 11.40 | 11.50 | 11.33 | 11.48 | 183,348 | +0.01(+0.09%) |
Mar 06, 2018 | 11.47 | 11.49 | 11.37 | 11.47 | 189,232 | +0.27(+2.41%) |
Mar 05, 2018 | 11.12 | 11.23 | 11.07 | 11.20 | 59,040 | -0.08(-0.71%) |
Mar 02, 2018 | 11.12 | 11.31 | 11.06 | 11.28 | 153,189 | +0.01(+0.09%) |
Mar 01, 2018 | 11.29 | 11.46 | 11.23 | 11.27 | 45,252 | -0.11(-0.97%) |
Feb 28, 2018 | 11.60 | 11.61 | 11.38 | 11.38 | 59,940 | -0.02(-0.18%) |
Feb 27, 2018 | 11.49 | 11.59 | 11.33 | 11.40 | 77,023 | -0.09(-0.78%) |
Feb 26, 2018 | 11.35 | 11.50 | 11.25 | 11.49 | 812,846 | -0.02(-0.17%) |
Feb 23, 2018 | 11.39 | 11.51 | 11.36 | 11.51 | 180,937 | +0.15(+1.32%) |
Feb 22, 2018 | 11.45 | 11.54 | 11.35 | 11.36 | 93,378 | +0.00(+0.00%) |
Feb 21, 2018 | 11.41 | 11.46 | 11.26 | 11.36 | 108,861 | +0.04(+0.35%) |
Feb 20, 2018 | 11.36 | 11.42 | 11.27 | 11.32 | 47,966 | -0.21(-1.82%) |
Feb 16, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.03(-0.26%) | |
Feb 15, 2018 | 11.55 | 11.58 | 11.45 | 11.56 | 62,176 | +0.16(+1.40%) |
Feb 14, 2018 | 11.10 | 11.46 | 11.10 | 11.40 | 108,066 | +0.34(+3.03%) |
Feb 13, 2018 | 10.98 | 11.08 | 10.95 | 11.06 | 148,519 | +0.05(+0.50%) |
Feb 12, 2018 | 10.91 | 11.03 | 10.84 | 11.01 | 101,310 | +0.11(+1.01%) |
Feb 09, 2018 | 10.79 | 10.90 | 10.49 | 10.90 | 1,218,949 | -0.11(-1.00%) |
Feb 08, 2018 | 11.32 | 11.34 | 11.00 | 11.01 | 123,338 | +0.08(+0.73%) |
Feb 07, 2018 | 10.87 | 11.05 | 10.81 | 10.93 | 187,933 | -0.27(-2.41%) |
Feb 06, 2018 | 10.79 | 11.20 | 10.76 | 11.20 | 134,987 | +0.40(+3.70%) |
Feb 05, 2018 | 11.21 | 11.25 | 10.75 | 10.80 | 113,362 | -0.44(-3.91%) |
Feb 02, 2018 | 11.48 | 11.48 | 11.30 | 11.24 | 71,211 | -0.47(-4.05%) |
Feb 01, 2018 | 11.54 | 11.73 | 11.51 | 11.71 | 121,980 | +0.04(+0.30%) |
Jan 31, 2018 | 11.64 | 11.68 | 11.58 | 11.68 | 140,456 | +0.09(+0.78%) |
Jan 30, 2018 | 11.65 | 11.66 | 11.56 | 11.59 | 132,918 | -0.10(-0.86%) |
Jan 29, 2018 | 11.70 | 11.75 | 11.62 | 11.69 | 125,111 | -0.01(-0.04%) |
Jan 26, 2018 | 11.67 | 11.72 | 11.61 | 11.70 | 48,783 | +0.10(+0.82%) |
Jan 25, 2018 | 11.62 | 11.65 | 11.51 | 11.60 | 132,347 | +0.13(+1.18%) |
Jan 24, 2018 | 11.48 | 11.48 | 11.37 | 11.46 | 328,110 | +0.04(+0.39%) |
Jan 23, 2018 | 11.30 | 11.42 | 11.28 | 11.42 | 110,647 | +0.06(+0.53%) |
Jan 22, 2018 | 11.33 | 11.37 | 11.27 | 11.36 | 91,632 | +0.17(+1.52%) |
Jan 19, 2018 | 11.10 | 11.24 | 11.08 | 11.19 | 311,767 | +0.16(+1.45%) |
Jan 18, 2018 | 11.04 | 11.10 | 10.99 | 11.03 | 254,216 | -0.18(-1.61%) |
Jan 17, 2018 | 11.07 | 11.25 | 11.03 | 11.21 | 293,122 | -0.04(-0.36%) |
Jan 16, 2018 | 11.30 | 11.32 | 11.21 | 11.25 | 463,153 | -0.15(-1.32%) |
Jan 12, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.18(+1.60%) | |
Jan 11, 2018 | 11.20 | 11.29 | 11.15 | 11.22 | 139,056 | +0.16(+1.40%) |
Jan 10, 2018 | 11.09 | 11.11 | 11.04 | 11.06 | 157,771 | +0.18(+1.70%) |
Jan 09, 2018 | 10.81 | 10.88 | 10.80 | 10.88 | 85,347 | +0.02(+0.18%) |
Jan 08, 2018 | 10.83 | 10.89 | 10.79 | 10.86 | 107,925 | -0.09(-0.82%) |
Jan 05, 2018 | 10.89 | 10.95 | 10.79 | 10.95 | 119,435 | +0.17(+1.58%) |
Jan 04, 2018 | 10.79 | 10.87 | 10.76 | 10.78 | 208,295 | +0.28(+2.67%) |
Jan 03, 2018 | 10.42 | 10.54 | 10.39 | 10.50 | 145,925 | +0.04(+0.38%) |