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 | 174,646 | +0.11(+1.06%) |
Mar 27, 2018 | 10.62 | 10.77 | 10.42 | 10.46 | 190,552 | -0.13(-1.23%) |
Mar 26, 2018 | 10.59 | 10.60 | 10.46 | 10.59 | 171,943 | +0.11(+1.05%) |
Mar 23, 2018 | 10.79 | 10.79 | 10.46 | 10.48 | 228,243 | -0.25(-2.36%) |
Mar 22, 2018 | 10.85 | 10.91 | 10.73 | 10.73 | 196,061 | -0.21(-1.96%) |
Mar 21, 2018 | 10.99 | 11.04 | 10.94 | 10.95 | 122,212 | -0.05(-0.41%) |
Mar 20, 2018 | 11.03 | 11.05 | 10.95 | 10.99 | 141,285 | -0.02(-0.18%) |
Mar 19, 2018 | 11.18 | 11.18 | 10.96 | 11.01 | 121,102 | -0.19(-1.72%) |
Mar 16, 2018 | 11.16 | 11.29 | 11.16 | 11.21 | 134,496 | +0.03(+0.29%) |
Mar 15, 2018 | 11.26 | 11.35 | 11.17 | 11.18 | 183,466 | -0.09(-0.80%) |
Mar 14, 2018 | 11.34 | 11.41 | 11.23 | 11.27 | 119,112 | -0.05(-0.46%) |
Mar 13, 2018 | 11.39 | 11.44 | 11.30 | 11.32 | 141,350 | -0.03(-0.28%) |
Mar 12, 2018 | 11.42 | 11.43 | 11.34 | 11.35 | 165,902 | -0.03(-0.28%) |
Mar 09, 2018 | 11.19 | 11.39 | 11.18 | 11.38 | 149,714 | +0.21(+1.91%) |
Mar 08, 2018 | 11.22 | 11.25 | 11.15 | 11.17 | 129,456 | -0.03(-0.23%) |
Mar 07, 2018 | 11.20 | 11.10 | 11.19 | 122,374 | +0.01(+0.12%) | |
Mar 06, 2018 | 11.11 | 11.19 | 11.10 | 11.18 | 216,680 | +0.08(+0.76%) |
Mar 05, 2018 | 11.04 | 11.11 | 10.97 | 11.10 | 157,402 | +0.05(+0.47%) |
Mar 02, 2018 | 10.90 | 11.08 | 10.87 | 11.05 | 241,494 | +0.08(+0.77%) |
Mar 01, 2018 | 11.03 | 11.05 | 10.86 | 10.96 | 342,741 | -0.08(-0.70%) |
Feb 28, 2018 | 11.22 | 11.23 | 11.03 | 11.04 | 301,225 | -0.14(-1.27%) |
Feb 27, 2018 | 11.20 | 11.30 | 11.18 | 11.18 | 284,920 | -0.01(-0.06%) |
Feb 26, 2018 | 11.14 | 11.21 | 11.14 | 11.19 | 215,754 | +0.12(+1.05%) |
Feb 23, 2018 | 11.01 | 11.08 | 10.94 | 11.07 | 167,290 | +0.14(+1.30%) |
Feb 22, 2018 | 11.02 | 11.07 | 10.92 | 10.93 | 168,954 | -0.08(-0.76%) |
Feb 21, 2018 | 11.11 | 11.16 | 11.01 | 11.01 | 283,735 | -0.06(-0.52%) |
Feb 20, 2018 | 11.17 | 11.25 | 11.07 | 11.07 | 309,230 | -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 | 173,114 | +0.12(+1.04%) |
Feb 14, 2018 | 10.92 | 11.12 | 10.89 | 11.07 | 209,717 | +0.15(+1.35%) |
Feb 13, 2018 | 10.91 | 10.94 | 10.84 | 10.92 | 209,282 | +0.04(+0.35%) |
Feb 12, 2018 | 10.83 | 10.96 | 10.75 | 10.89 | 263,056 | +0.13(+1.25%) |
Feb 09, 2018 | 10.76 | 10.81 | 10.42 | 10.75 | 391,630 | +0.03(+0.30%) |
Feb 08, 2018 | 11.03 | 11.07 | 10.71 | 10.72 | 172,318 | -0.31(-2.85%) |
Feb 07, 2018 | 10.99 | 11.15 | 10.99 | 11.03 | 273,815 | +0.08(+0.70%) |
Feb 06, 2018 | 10.65 | 10.99 | 10.50 | 10.96 | 467,069 | +0.07(+0.62%) |
Feb 05, 2018 | 11.29 | 11.34 | 10.79 | 10.89 | 382,763 | -0.43(-3.82%) |
Feb 02, 2018 | 11.54 | 11.55 | 11.32 | 11.32 | 280,863 | -0.26(-2.27%) |
Feb 01, 2018 | 11.55 | 11.66 | 11.55 | 11.58 | 223,967 | +0.01(+0.06%) |
Jan 31, 2018 | 11.90 | 12.00 | 11.56 | 11.58 | 558,132 | -0.35(-2.96%) |
Jan 30, 2018 | 11.99 | 11.99 | 11.86 | 11.93 | 650,278 | -0.19(-1.59%) |
Jan 29, 2018 | 12.10 | 12.18 | 12.08 | 12.12 | 243,224 | +0.02(+0.16%) |
Jan 26, 2018 | 11.92 | 12.11 | 11.92 | 12.10 | 331,260 | +0.21(+1.78%) |
Jan 25, 2018 | 11.90 | 11.91 | 11.83 | 11.89 | 197,162 | +0.06(+0.49%) |
Jan 24, 2018 | 11.87 | 11.90 | 11.80 | 11.83 | 233,565 | +0.00(+0.00%) |
Jan 23, 2018 | 11.88 | 11.89 | 11.83 | 11.83 | 180,509 | -0.03(-0.22%) |
Jan 22, 2018 | 11.71 | 11.87 | 11.71 | 11.86 | 241,372 | +0.17(+1.48%) |
Jan 19, 2018 | 11.67 | 11.73 | 11.53 | 11.69 | 179,544 | +0.02(+0.17%) |
Jan 18, 2018 | 11.74 | 11.75 | 11.65 | 11.67 | 279,758 | -0.05(-0.42%) |
Jan 17, 2018 | 11.61 | 11.75 | 11.60 | 11.72 | 259,461 | +0.15(+1.32%) |
Jan 16, 2018 | 11.65 | 11.74 | 11.56 | 11.56 | 314,481 | -0.02(-0.16%) |
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 | 280,649 | +0.10(+0.89%) |
Jan 10, 2018 | 11.35 | 11.47 | 11.33 | 11.42 | 271,249 | +0.03(+0.22%) |
Jan 09, 2018 | 11.42 | 11.45 | 11.38 | 11.40 | 477,109 | +0.05(+0.45%) |
Jan 08, 2018 | 11.47 | 11.47 | 11.35 | 11.35 | 347,199 | -0.05(-0.45%) |
Jan 05, 2018 | 11.38 | 11.44 | 11.37 | 11.40 | 320,384 | +0.03(+0.28%) |
Jan 04, 2018 | 11.35 | 11.48 | 11.32 | 11.37 | 344,046 | +0.05(+0.45%) |
Jan 03, 2018 | 11.29 | 11.42 | 11.29 | 11.32 | 282,000 | +0.10(+0.85%) |