Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.12(+1.02%) | |
Mar 28, 2018 | 11.83 | 11.90 | 11.60 | 11.80 | 27,932 | +0.00(+0.00%) |
Mar 27, 2018 | 12.00 | 12.24 | 11.76 | 11.80 | 28,572 | -0.13(-1.09%) |
Mar 26, 2018 | 11.70 | 12.00 | 11.66 | 11.93 | 44,389 | +0.30(+2.58%) |
Mar 23, 2018 | 11.72 | 11.85 | 11.60 | 11.63 | 50,105 | -0.21(-1.77%) |
Mar 22, 2018 | 11.80 | 12.13 | 11.67 | 11.84 | 32,925 | -0.02(-0.17%) |
Mar 21, 2018 | 12.01 | 12.36 | 11.80 | 11.86 | 28,958 | -0.14(-1.17%) |
Mar 20, 2018 | 11.95 | 12.11 | 11.72 | 12.00 | 33,637 | +0.02(+0.17%) |
Mar 19, 2018 | 12.18 | 12.18 | 11.79 | 11.98 | 26,357 | -0.22(-1.80%) |
Mar 16, 2018 | 11.83 | 12.28 | 11.77 | 12.20 | 140,274 | +0.34(+2.87%) |
Mar 15, 2018 | 11.89 | 12.00 | 11.69 | 11.86 | 14,831 | +0.03(+0.25%) |
Mar 14, 2018 | 11.96 | 11.98 | 11.66 | 11.83 | 31,952 | -0.11(-0.92%) |
Mar 13, 2018 | 11.74 | 12.03 | 11.63 | 11.94 | 29,357 | +0.26(+2.23%) |
Mar 12, 2018 | 11.79 | 11.84 | 11.57 | 11.68 | 28,965 | -0.10(-0.85%) |
Mar 09, 2018 | 11.54 | 11.78 | 11.29 | 11.78 | 23,755 | +0.28(+2.43%) |
Mar 08, 2018 | 11.54 | 11.62 | 11.10 | 11.50 | 20,641 | -0.05(-0.43%) |
Mar 07, 2018 | 11.37 | 11.71 | 11.19 | 11.55 | 24,618 | +0.10(+0.87%) |
Mar 06, 2018 | 11.03 | 11.57 | 11.03 | 11.45 | 28,516 | +0.46(+4.19%) |
Mar 05, 2018 | 10.95 | 11.19 | 10.95 | 10.99 | 48,389 | +0.01(+0.09%) |
Mar 02, 2018 | 11.03 | 11.10 | 10.88 | 10.98 | 45,903 | -0.11(-0.99%) |
Mar 01, 2018 | 11.18 | 11.53 | 10.77 | 11.09 | 24,966 | -0.08(-0.72%) |
Feb 28, 2018 | 11.61 | 12.24 | 11.17 | 11.17 | 34,006 | -0.40(-3.46%) |
Feb 27, 2018 | 11.61 | 11.80 | 11.54 | 11.57 | 24,454 | -0.04(-0.34%) |
Feb 26, 2018 | 11.53 | 11.78 | 11.53 | 11.61 | 13,064 | +0.07(+0.61%) |
Feb 23, 2018 | 11.77 | 11.77 | 11.46 | 11.54 | 18,099 | -0.12(-1.03%) |
Feb 22, 2018 | 11.65 | 11.86 | 11.59 | 11.66 | 24,501 | -0.04(-0.34%) |
Feb 21, 2018 | 11.41 | 11.93 | 11.41 | 11.70 | 36,554 | +0.31(+2.72%) |
Feb 20, 2018 | 11.56 | 11.77 | 11.35 | 11.39 | 19,332 | -0.20(-1.73%) |
Feb 16, 2018 | 11.59 | 11.59 | 11.59 | 0 | -0.16(-1.36%) | |
Feb 15, 2018 | 11.89 | 11.47 | 11.75 | 17,212 | +0.28(+2.44%) | |
Feb 14, 2018 | 11.39 | 11.63 | 11.31 | 11.47 | 21,823 | +0.04(+0.35%) |
Feb 13, 2018 | 11.38 | 11.51 | 11.17 | 11.43 | 30,025 | +0.00(+0.00%) |
Feb 12, 2018 | 11.33 | 11.64 | 11.30 | 11.43 | 34,524 | +0.15(+1.33%) |
Feb 09, 2018 | 11.59 | 11.75 | 11.24 | 11.28 | 97,169 | -0.18(-1.57%) |
Feb 08, 2018 | 11.75 | 11.81 | 11.47 | 11.46 | 55,670 | -0.30(-2.55%) |
Feb 07, 2018 | 11.89 | 11.89 | 11.89 | 11.76 | 73,220 | -0.15(-1.26%) |
Feb 06, 2018 | 12.00 | 12.17 | 11.55 | 11.91 | 58,271 | -0.30(-2.46%) |
Feb 05, 2018 | 12.35 | 12.62 | 12.00 | 12.21 | 21,707 | -0.22(-1.77%) |
Feb 02, 2018 | 12.44 | 12.72 | 12.34 | 12.43 | 77,009 | -0.12(-0.96%) |
Feb 01, 2018 | 12.00 | 12.63 | 12.00 | 12.55 | 85,939 | +0.55(+4.58%) |
Jan 31, 2018 | 12.09 | 12.25 | 12.00 | 12.00 | 26,955 | -0.09(-0.74%) |
Jan 30, 2018 | 12.19 | 12.27 | 12.01 | 12.09 | 37,359 | -0.15(-1.23%) |
Jan 29, 2018 | 12.36 | 12.36 | 12.07 | 12.24 | 40,043 | -0.17(-1.37%) |
Jan 26, 2018 | 12.75 | 12.91 | 12.35 | 12.41 | 26,001 | -0.44(-3.42%) |
Jan 25, 2018 | 12.25 | 13.00 | 12.22 | 12.85 | 89,661 | +0.60(+4.90%) |
Jan 24, 2018 | 12.41 | 12.42 | 12.22 | 12.25 | 36,959 | -0.12(-0.97%) |
Jan 23, 2018 | 12.46 | 12.47 | 12.24 | 12.37 | 18,276 | -0.09(-0.72%) |
Jan 22, 2018 | 12.50 | 12.35 | 12.46 | 18,556 | -0.07(-0.56%) | |
Jan 19, 2018 | 12.46 | 12.64 | 12.35 | 12.53 | 25,053 | +0.04(+0.32%) |
Jan 18, 2018 | 12.58 | 12.64 | 12.35 | 12.49 | 19,341 | -0.16(-1.26%) |
Jan 17, 2018 | 12.48 | 12.75 | 12.47 | 12.65 | 22,012 | +0.24(+1.93%) |
Jan 16, 2018 | 12.72 | 12.84 | 12.39 | 12.41 | 47,554 | -0.13(-1.04%) |
Jan 12, 2018 | 12.54 | 12.54 | 12.54 | 0 | +0.15(+1.21%) | |
Jan 11, 2018 | 12.28 | 12.48 | 12.22 | 12.39 | 53,174 | +0.14(+1.14%) |
Jan 10, 2018 | 12.11 | 12.38 | 12.11 | 12.25 | 34,307 | +0.07(+0.57%) |
Jan 09, 2018 | 12.23 | 12.31 | 12.00 | 12.18 | 39,940 | -0.04(-0.33%) |
Jan 08, 2018 | 12.29 | 12.31 | 12.14 | 12.22 | 24,502 | -0.06(-0.49%) |
Jan 05, 2018 | 12.74 | 12.74 | 12.22 | 12.28 | 31,780 | -0.44(-3.46%) |
Jan 04, 2018 | 12.70 | 12.73 | 12.49 | 12.72 | 28,926 | +0.19(+1.52%) |
Jan 03, 2018 | 12.46 | 12.61 | 12.39 | 12.53 | 44,480 | +0.06(+0.48%) |