Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.31(+2.57%) | |
Mar 28, 2018 | 12.06 | 12.13 | 11.88 | 11.91 | 120,228 | -0.14(-1.20%) |
Mar 27, 2018 | 12.33 | 12.35 | 11.99 | 12.05 | 441,409 | -0.24(-1.94%) |
Mar 26, 2018 | 12.22 | 12.30 | 12.01 | 12.29 | 106,121 | +0.22(+1.83%) |
Mar 23, 2018 | 12.23 | 12.40 | 12.05 | 12.07 | 120,068 | -0.08(-0.63%) |
Mar 22, 2018 | 12.26 | 12.36 | 12.13 | 12.15 | 107,485 | -0.27(-2.17%) |
Mar 21, 2018 | 12.05 | 12.48 | 12.04 | 12.42 | 93,543 | +0.47(+3.91%) |
Mar 20, 2018 | 11.91 | 12.04 | 11.90 | 11.95 | 156,052 | +0.14(+1.22%) |
Mar 19, 2018 | 12.03 | 12.03 | 11.72 | 11.81 | 177,010 | -0.28(-2.32%) |
Mar 16, 2018 | 11.94 | 12.13 | 11.89 | 12.09 | 78,881 | +0.15(+1.28%) |
Mar 15, 2018 | 12.17 | 12.23 | 11.85 | 11.93 | 180,661 | -0.17(-1.40%) |
Mar 14, 2018 | 12.22 | 12.24 | 12.09 | 12.10 | 306,545 | -0.06(-0.49%) |
Mar 13, 2018 | 12.22 | 12.30 | 12.11 | 12.16 | 120,346 | -0.03(-0.28%) |
Mar 12, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 116,705 | +0.01(+0.07%) |
Mar 09, 2018 | 12.06 | 12.21 | 12.05 | 12.19 | 187,666 | +0.25(+2.13%) |
Mar 08, 2018 | 11.95 | 11.98 | 11.81 | 11.93 | 122,271 | +0.03(+0.29%) |
Mar 07, 2018 | 12.10 | 11.81 | 11.90 | 134,700 | -0.14(-1.13%) | |
Mar 06, 2018 | 12.14 | 12.19 | 12.00 | 12.03 | 96,860 | -0.04(-0.35%) |
Mar 05, 2018 | 11.84 | 12.14 | 11.81 | 12.08 | 563,770 | +0.16(+1.35%) |
Mar 02, 2018 | 11.57 | 11.92 | 11.47 | 11.92 | 284,757 | +0.27(+2.33%) |
Mar 01, 2018 | 11.53 | 11.79 | 11.53 | 11.64 | 716,055 | +0.12(+1.03%) |
Feb 28, 2018 | 11.86 | 11.87 | 11.53 | 11.53 | 106,786 | -0.25(-2.16%) |
Feb 27, 2018 | 11.97 | 12.11 | 11.78 | 11.78 | 97,245 | -0.22(-1.85%) |
Feb 26, 2018 | 11.98 | 12.07 | 11.89 | 12.00 | 157,558 | +0.07(+0.58%) |
Feb 23, 2018 | 11.75 | 11.93 | 11.72 | 11.93 | 100,817 | +0.25(+2.11%) |
Feb 22, 2018 | 11.69 | 334,599 | +0.22(+1.92%) | |||
Feb 21, 2018 | 11.69 | 11.79 | 11.47 | 11.47 | 389,162 | -0.26(-2.24%) |
Feb 20, 2018 | 11.81 | 11.91 | 11.68 | 11.73 | 98,110 | -0.05(-0.43%) |
Feb 16, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.04(-0.36%) | |
Feb 15, 2018 | 11.82 | 11.86 | 11.57 | 11.82 | 216,921 | +0.04(+0.36%) |
Feb 14, 2018 | 11.33 | 11.83 | 11.33 | 11.78 | 169,462 | +0.32(+2.81%) |
Feb 13, 2018 | 11.47 | 11.54 | 11.42 | 11.46 | 148,361 | -0.11(-0.95%) |
Feb 12, 2018 | 11.47 | 11.68 | 11.45 | 11.57 | 271,538 | +0.25(+2.17%) |
Feb 09, 2018 | 11.43 | 11.47 | 10.89 | 11.32 | 1,228,707 | +0.01(+0.07%) |
Feb 08, 2018 | 11.86 | 11.93 | 11.31 | 11.31 | 285,033 | -0.50(-4.27%) |
Feb 07, 2018 | 12.20 | 12.20 | 11.81 | 11.82 | 704,058 | -0.36(-2.96%) |
Feb 06, 2018 | 11.76 | 12.24 | 11.67 | 12.18 | 721,732 | +0.14(+1.13%) |
Feb 05, 2018 | 12.26 | 12.37 | 11.86 | 12.04 | 464,168 | -0.39(-3.11%) |
Feb 02, 2018 | 12.77 | 12.77 | 12.39 | 12.43 | 561,000 | -0.50(-3.90%) |
Feb 01, 2018 | 12.89 | 12.99 | 12.77 | 12.93 | 356,902 | +0.07(+0.53%) |
Jan 31, 2018 | 12.97 | 12.97 | 12.79 | 12.87 | 162,391 | -0.07(-0.52%) |
Jan 30, 2018 | 13.21 | 13.21 | 12.89 | 12.93 | 161,145 | -0.44(-3.30%) |
Jan 29, 2018 | 13.54 | 13.58 | 13.35 | 13.38 | 386,017 | -0.25(-1.84%) |
Jan 26, 2018 | 13.63 | 13.68 | 13.57 | 13.63 | 602,279 | +0.06(+0.41%) |
Jan 25, 2018 | 13.88 | 13.88 | 13.55 | 13.57 | 169,141 | -0.23(-1.66%) |
Jan 24, 2018 | 13.96 | 13.98 | 13.74 | 13.80 | 216,850 | -0.14(-1.03%) |
Jan 23, 2018 | 13.92 | 13.99 | 13.80 | 13.94 | 462,000 | +0.08(+0.55%) |
Jan 22, 2018 | 13.58 | 13.87 | 13.58 | 13.87 | 128,639 | +0.30(+2.19%) |
Jan 19, 2018 | 13.54 | 13.59 | 13.49 | 13.57 | 116,158 | -0.04(-0.31%) |
Jan 18, 2018 | 13.70 | 13.76 | 13.57 | 13.61 | 209,039 | -0.18(-1.29%) |
Jan 17, 2018 | 13.74 | 13.89 | 13.66 | 13.79 | 103,194 | +0.08(+0.62%) |
Jan 16, 2018 | 13.89 | 13.94 | 13.69 | 13.71 | 360,932 | -0.17(-1.22%) |
Jan 12, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.10(+0.74%) | |
Jan 11, 2018 | 13.58 | 13.88 | 13.52 | 13.77 | 140,186 | +0.28(+2.11%) |
Jan 10, 2018 | 13.62 | 13.66 | 13.48 | 13.49 | 229,114 | -0.10(-0.72%) |
Jan 09, 2018 | 13.66 | 13.71 | 13.57 | 13.59 | 638,216 | -0.05(-0.37%) |
Jan 08, 2018 | 13.54 | 13.66 | 13.44 | 13.64 | 248,594 | +0.10(+0.72%) |
Jan 05, 2018 | 13.56 | 13.58 | 13.46 | 13.54 | 226,214 | -0.10(-0.75%) |
Jan 04, 2018 | 13.61 | 13.65 | 13.45 | 13.64 | 523,767 | +0.06(+0.41%) |
Jan 03, 2018 | 13.52 | 13.66 | 13.50 | 13.59 | 858,061 | +0.14(+1.01%) |