Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.09(+0.81%) | |
Mar 28, 2018 | 11.10 | 11.19 | 10.86 | 10.96 | 18,552 | -0.18(-1.60%) |
Mar 27, 2018 | 11.32 | 11.36 | 11.05 | 11.14 | 19,079 | -0.13(-1.18%) |
Mar 26, 2018 | 11.54 | 11.54 | 11.23 | 11.27 | 27,208 | -0.09(-0.78%) |
Mar 23, 2018 | 11.36 | 11.54 | 11.27 | 11.36 | 37,130 | +0.00(+0.00%) |
Mar 22, 2018 | 11.32 | 11.54 | 11.32 | 11.36 | 27,645 | -0.04(-0.39%) |
Mar 21, 2018 | 11.36 | 11.58 | 11.36 | 11.41 | 28,587 | +0.00(+0.00%) |
Mar 20, 2018 | 11.23 | 11.45 | 11.19 | 11.41 | 31,786 | +0.22(+1.99%) |
Mar 19, 2018 | 11.05 | 11.36 | 11.01 | 11.19 | 76,868 | +0.18(+1.62%) |
Mar 16, 2018 | 11.27 | 11.32 | 10.74 | 11.01 | 69,183 | -0.31(-2.76%) |
Mar 15, 2018 | 12.48 | 12.48 | 11.14 | 11.32 | 69,144 | -1.38(-10.88%) |
Mar 14, 2018 | 12.52 | 13.03 | 12.50 | 12.70 | 42,221 | +0.22(+1.79%) |
Mar 13, 2018 | 12.25 | 12.79 | 11.99 | 12.48 | 77,538 | +0.36(+2.94%) |
Mar 12, 2018 | 12.08 | 12.34 | 11.85 | 12.12 | 59,797 | +0.04(+0.37%) |
Mar 09, 2018 | 12.12 | 12.17 | 11.94 | 12.08 | 41,550 | +0.00(+0.00%) |
Mar 08, 2018 | 12.08 | 12.25 | 11.94 | 12.08 | 34,435 | +0.09(+0.74%) |
Mar 07, 2018 | 11.94 | 12.17 | 11.90 | 11.99 | 31,664 | -0.09(-0.74%) |
Mar 06, 2018 | 12.17 | 12.43 | 11.81 | 12.08 | 47,529 | +0.00(+0.00%) |
Mar 05, 2018 | 12.30 | 12.50 | 12.03 | 12.08 | 38,404 | -0.18(-1.45%) |
Mar 02, 2018 | 12.25 | 12.39 | 12.17 | 12.25 | 29,109 | -0.04(-0.36%) |
Mar 01, 2018 | 12.66 | 12.79 | 12.25 | 12.30 | 29,687 | -0.13(-1.08%) |
Feb 28, 2018 | 12.92 | 13.01 | 12.39 | 12.43 | 39,565 | -0.53(-4.12%) |
Feb 27, 2018 | 13.37 | 13.46 | 12.97 | 12.97 | 15,088 | -0.45(-3.32%) |
Feb 26, 2018 | 13.46 | 13.50 | 13.28 | 13.41 | 18,833 | +0.09(+0.67%) |
Feb 23, 2018 | 13.32 | 13.59 | 13.27 | 13.32 | 30,194 | -0.13(-0.99%) |
Feb 22, 2018 | 13.81 | 13.90 | 13.37 | 13.46 | 18,921 | -0.49(-3.51%) |
Feb 21, 2018 | 14.08 | 14.22 | 13.77 | 13.95 | 23,530 | -0.09(-0.63%) |
Feb 20, 2018 | 14.26 | 14.30 | 13.90 | 14.04 | 10,734 | -0.18(-1.25%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.31%) | |
Feb 15, 2018 | 14.57 | 14.57 | 14.22 | 14.26 | 10,031 | +0.00(+0.00%) |
Feb 14, 2018 | 14.08 | 14.44 | 14.08 | 14.26 | 64,817 | +0.00(+0.00%) |
Feb 13, 2018 | 14.57 | 14.62 | 14.13 | 14.26 | 27,345 | -0.45(-3.03%) |
Feb 12, 2018 | 14.79 | 14.97 | 14.35 | 14.71 | 27,946 | -0.09(-0.60%) |
Feb 09, 2018 | 14.48 | 14.97 | 13.81 | 14.79 | 41,459 | +0.45(+3.11%) |
Feb 08, 2018 | 14.48 | 14.53 | 14.26 | 14.35 | 17,656 | -0.18(-1.23%) |
Feb 07, 2018 | 14.79 | 14.48 | 14.53 | 11,854 | -0.22(-1.51%) | |
Feb 06, 2018 | 14.53 | 14.93 | 14.53 | 14.75 | 18,493 | -0.22(-1.49%) |
Feb 05, 2018 | 15.20 | 15.20 | 14.71 | 14.97 | 25,184 | -0.22(-1.47%) |
Feb 02, 2018 | 15.30 | 15.35 | 15.15 | 15.20 | 25,503 | -0.40(-2.57%) |
Feb 01, 2018 | 15.46 | 15.60 | 15.46 | 15.60 | 14,649 | +0.04(+0.29%) |
Jan 31, 2018 | 15.42 | 15.55 | 15.15 | 15.55 | 147,143 | +0.08(+0.53%) |
Jan 30, 2018 | 15.43 | 15.43 | 15.34 | 15.47 | 38,265 | +0.00(+0.00%) |
Jan 29, 2018 | 15.29 | 15.56 | 15.16 | 15.47 | 25,225 | +0.09(+0.58%) |
Jan 26, 2018 | 15.56 | 15.56 | 15.25 | 15.38 | 16,174 | -0.13(-0.86%) |
Jan 25, 2018 | 15.47 | 15.51 | 15.43 | 15.51 | 11,012 | +0.04(+0.29%) |
Jan 24, 2018 | 15.65 | 15.65 | 15.47 | 15.47 | 5,522 | -0.09(-0.57%) |
Jan 23, 2018 | 15.47 | 15.96 | 15.43 | 15.56 | 44,082 | +0.09(+0.57%) |
Jan 22, 2018 | 15.69 | 15.69 | 15.43 | 15.47 | 14,003 | -0.31(-1.97%) |
Jan 19, 2018 | 15.47 | 15.87 | 15.43 | 15.78 | 15,919 | +0.22(+1.43%) |
Jan 18, 2018 | 15.96 | 16.00 | 15.43 | 15.56 | 13,898 | -0.44(-2.78%) |
Jan 17, 2018 | 16.05 | 16.09 | 15.91 | 16.00 | 16,174 | +0.13(+0.84%) |
Jan 16, 2018 | 16.31 | 16.54 | 15.78 | 15.87 | 22,423 | -0.44(-2.72%) |
Jan 12, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.36(+2.23%) | |
Jan 11, 2018 | 15.96 | 16.23 | 15.87 | 15.96 | 14,893 | +0.00(+0.00%) |
Jan 10, 2018 | 15.78 | 15.78 | 15.56 | 15.96 | 9,848 | +0.00(+0.00%) |
Jan 09, 2018 | 15.96 | 15.96 | 15.43 | 15.96 | 15,747 | +0.00(+0.00%) |
Jan 08, 2018 | 15.69 | 16.14 | 15.60 | 15.96 | 16,959 | +0.27(+1.70%) |
Jan 05, 2018 | 15.60 | 15.87 | 14.98 | 15.69 | 65,311 | +0.13(+0.86%) |
Jan 04, 2018 | 15.38 | 15.69 | 15.11 | 15.56 | 11,691 | +0.27(+1.74%) |
Jan 03, 2018 | 15.07 | 15.69 | 15.07 | 15.29 | 43,483 | +0.18(+1.18%) |