Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.14(+1.29%) | |
Mar 28, 2018 | 10.46 | 10.60 | 10.45 | 10.57 | 174,633 | +0.11(+1.06%) |
Mar 27, 2018 | 10.63 | 10.77 | 10.42 | 10.46 | 190,538 | -0.13(-1.23%) |
Mar 26, 2018 | 10.59 | 10.61 | 10.46 | 10.59 | 171,931 | +0.11(+1.05%) |
Mar 23, 2018 | 10.79 | 10.79 | 10.46 | 10.48 | 228,226 | -0.25(-2.36%) |
Mar 22, 2018 | 10.85 | 10.91 | 10.73 | 10.74 | 196,047 | -0.21(-1.96%) |
Mar 21, 2018 | 11.00 | 11.04 | 10.94 | 10.95 | 122,203 | -0.05(-0.41%) |
Mar 20, 2018 | 11.03 | 11.05 | 10.95 | 11.00 | 141,275 | -0.02(-0.18%) |
Mar 19, 2018 | 11.18 | 11.18 | 10.96 | 11.02 | 121,094 | -0.19(-1.72%) |
Mar 16, 2018 | 11.16 | 11.29 | 11.16 | 11.21 | 134,487 | +0.03(+0.29%) |
Mar 15, 2018 | 11.26 | 11.35 | 11.17 | 11.18 | 183,453 | -0.09(-0.80%) |
Mar 14, 2018 | 11.34 | 11.41 | 11.23 | 11.27 | 119,103 | -0.05(-0.46%) |
Mar 13, 2018 | 11.39 | 11.44 | 11.30 | 11.32 | 141,340 | -0.03(-0.28%) |
Mar 12, 2018 | 11.42 | 11.43 | 11.34 | 11.35 | 165,891 | -0.03(-0.28%) |
Mar 09, 2018 | 11.20 | 11.40 | 11.18 | 11.38 | 149,704 | +0.21(+1.91%) |
Mar 08, 2018 | 11.22 | 11.25 | 11.15 | 11.17 | 129,447 | -0.03(-0.23%) |
Mar 07, 2018 | 11.20 | 11.10 | 11.20 | 122,365 | +0.01(+0.12%) | |
Mar 06, 2018 | 11.11 | 11.19 | 11.10 | 11.18 | 216,665 | +0.08(+0.76%) |
Mar 05, 2018 | 11.04 | 11.11 | 10.97 | 11.10 | 157,391 | +0.05(+0.47%) |
Mar 02, 2018 | 10.90 | 11.08 | 10.87 | 11.05 | 241,477 | +0.08(+0.77%) |
Mar 01, 2018 | 11.03 | 11.05 | 10.86 | 10.96 | 342,717 | -0.08(-0.70%) |
Feb 28, 2018 | 11.22 | 11.23 | 11.03 | 11.04 | 301,203 | -0.14(-1.27%) |
Feb 27, 2018 | 11.20 | 11.30 | 11.18 | 11.18 | 284,900 | -0.01(-0.06%) |
Feb 26, 2018 | 11.14 | 11.21 | 11.14 | 11.19 | 215,738 | +0.12(+1.05%) |
Feb 23, 2018 | 11.01 | 11.08 | 10.94 | 11.07 | 167,278 | +0.14(+1.30%) |
Feb 22, 2018 | 11.02 | 11.07 | 10.92 | 10.93 | 168,942 | -0.08(-0.76%) |
Feb 21, 2018 | 11.11 | 11.16 | 11.01 | 11.01 | 283,715 | -0.06(-0.52%) |
Feb 20, 2018 | 11.17 | 11.25 | 11.07 | 11.07 | 309,208 | -0.15(-1.32%) |
Feb 16, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.30%) | |
Feb 15, 2018 | 11.20 | 11.20 | 11.12 | 11.19 | 173,102 | +0.12(+1.04%) |
Feb 14, 2018 | 10.92 | 11.12 | 10.89 | 11.07 | 209,702 | +0.15(+1.35%) |
Feb 13, 2018 | 10.91 | 10.94 | 10.84 | 10.92 | 209,267 | +0.04(+0.35%) |
Feb 12, 2018 | 10.83 | 10.96 | 10.75 | 10.89 | 263,038 | +0.13(+1.25%) |
Feb 09, 2018 | 10.76 | 10.82 | 10.42 | 10.75 | 391,603 | +0.03(+0.30%) |
Feb 08, 2018 | 11.03 | 11.07 | 10.71 | 10.72 | 172,305 | -0.31(-2.85%) |
Feb 07, 2018 | 10.99 | 11.15 | 10.99 | 11.03 | 273,796 | +0.08(+0.70%) |
Feb 06, 2018 | 10.65 | 10.99 | 10.50 | 10.96 | 467,036 | +0.07(+0.62%) |
Feb 05, 2018 | 11.29 | 11.34 | 10.79 | 10.89 | 382,736 | -0.43(-3.82%) |
Feb 02, 2018 | 11.54 | 11.55 | 11.32 | 11.32 | 280,843 | -0.26(-2.27%) |
Feb 01, 2018 | 11.55 | 11.66 | 11.55 | 11.59 | 223,951 | +0.01(+0.06%) |
Jan 31, 2018 | 11.90 | 12.00 | 11.56 | 11.58 | 558,092 | -0.35(-2.96%) |
Jan 30, 2018 | 11.99 | 12.00 | 11.86 | 11.93 | 650,232 | -0.19(-1.59%) |
Jan 29, 2018 | 12.10 | 12.18 | 12.09 | 12.12 | 243,207 | +0.02(+0.16%) |
Jan 26, 2018 | 11.93 | 12.11 | 11.92 | 12.10 | 331,236 | +0.21(+1.78%) |
Jan 25, 2018 | 11.90 | 11.91 | 11.84 | 11.89 | 197,148 | +0.06(+0.49%) |
Jan 24, 2018 | 11.87 | 11.90 | 11.80 | 11.84 | 233,548 | +0.00(+0.00%) |
Jan 23, 2018 | 11.88 | 11.89 | 11.83 | 11.84 | 180,496 | -0.03(-0.22%) |
Jan 22, 2018 | 11.71 | 11.87 | 11.71 | 11.86 | 241,355 | +0.17(+1.48%) |
Jan 19, 2018 | 11.68 | 11.73 | 11.53 | 11.69 | 179,531 | +0.02(+0.17%) |
Jan 18, 2018 | 11.74 | 11.75 | 11.65 | 11.67 | 279,738 | -0.05(-0.42%) |
Jan 17, 2018 | 11.61 | 11.75 | 11.60 | 11.72 | 259,442 | +0.15(+1.32%) |
Jan 16, 2018 | 11.65 | 11.74 | 11.57 | 11.57 | 314,459 | -0.02(-0.17%) |
Jan 12, 2018 | 11.58 | 11.58 | 11.58 | 0 | +0.06(+0.50%) | |
Jan 11, 2018 | 11.44 | 11.55 | 11.44 | 11.53 | 280,630 | +0.10(+0.89%) |
Jan 10, 2018 | 11.35 | 11.47 | 11.33 | 11.43 | 271,230 | +0.03(+0.22%) |
Jan 09, 2018 | 11.42 | 11.45 | 11.38 | 11.40 | 477,075 | +0.05(+0.45%) |
Jan 08, 2018 | 11.47 | 11.47 | 11.35 | 11.35 | 347,174 | -0.05(-0.45%) |
Jan 05, 2018 | 11.38 | 11.44 | 11.37 | 11.40 | 320,361 | +0.03(+0.28%) |
Jan 04, 2018 | 11.35 | 11.48 | 11.32 | 11.37 | 344,022 | +0.05(+0.45%) |
Jan 03, 2018 | 11.29 | 11.43 | 11.29 | 11.32 | 281,980 | +0.10(+0.85%) |