Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.36 | 11.42 | 11.18 | 11.34 | 13,022,739 | +0.07(+0.60%) |
Mar 27, 2018 | 11.56 | 11.60 | 11.18 | 11.27 | 11,827,054 | -0.26(-2.29%) |
Mar 26, 2018 | 11.30 | 11.55 | 11.25 | 11.54 | 10,307,805 | +0.44(+3.95%) |
Mar 23, 2018 | 11.60 | 11.63 | 11.08 | 11.10 | 12,390,655 | -0.46(-3.98%) |
Mar 22, 2018 | 11.89 | 11.95 | 11.55 | 11.56 | 14,675,895 | -0.43(-3.59%) |
Mar 21, 2018 | 11.99 | 12.13 | 11.88 | 11.99 | 7,628,478 | +0.04(+0.32%) |
Mar 20, 2018 | 12.06 | 12.12 | 11.93 | 11.95 | 9,102,289 | -0.07(-0.57%) |
Mar 19, 2018 | 12.13 | 12.17 | 11.88 | 12.02 | 11,451,325 | -0.11(-0.93%) |
Mar 16, 2018 | 12.04 | 12.21 | 12.04 | 12.13 | 23,079,070 | +0.11(+0.88%) |
Mar 15, 2018 | 12.09 | 12.11 | 11.94 | 12.03 | 11,029,678 | -0.01(-0.06%) |
Mar 14, 2018 | 12.24 | 12.27 | 12.00 | 12.03 | 9,296,684 | -0.18(-1.47%) |
Mar 13, 2018 | 12.40 | 12.43 | 12.15 | 12.21 | 10,196,973 | -0.14(-1.15%) |
Mar 12, 2018 | 12.38 | 12.45 | 12.33 | 12.36 | 11,182,054 | -0.01(-0.12%) |
Mar 09, 2018 | 12.21 | 12.37 | 12.11 | 12.37 | 9,532,415 | +0.25(+2.10%) |
Mar 08, 2018 | 12.21 | 12.26 | 11.99 | 12.12 | 7,128,817 | -0.09(-0.74%) |
Mar 07, 2018 | 12.23 | 12.21 | 9,418,510 | +0.06(+0.49%) | ||
Mar 06, 2018 | 12.07 | 12.19 | 11.91 | 12.15 | 10,798,726 | +0.14(+1.19%) |
Mar 05, 2018 | 11.72 | 12.04 | 11.67 | 12.00 | 8,511,959 | +0.16(+1.33%) |
Mar 02, 2018 | 11.64 | 11.86 | 11.47 | 11.85 | 9,085,122 | +0.14(+1.22%) |
Mar 01, 2018 | 11.79 | 11.85 | 11.64 | 11.70 | 10,952,417 | -0.07(-0.57%) |
Feb 28, 2018 | 11.91 | 12.04 | 11.77 | 11.77 | 9,712,182 | -0.09(-0.76%) |
Feb 27, 2018 | 11.97 | 12.17 | 11.86 | 11.86 | 13,222,767 | -0.16(-1.31%) |
Feb 26, 2018 | 12.00 | 12.11 | 11.94 | 12.02 | 12,697,018 | +0.03(+0.25%) |
Feb 23, 2018 | 11.85 | 11.99 | 11.82 | 11.99 | 7,314,702 | +0.19(+1.65%) |
Feb 22, 2018 | 11.77 | 11.79 | 10,432,877 | -0.24(-1.99%) | ||
Feb 21, 2018 | 11.94 | 12.21 | 11.88 | 12.03 | 13,571,109 | +0.11(+0.94%) |
Feb 20, 2018 | 11.87 | 11.97 | 11.82 | 11.92 | 10,440,177 | +0.05(+0.44%) |
Feb 16, 2018 | 11.87 | 11.87 | 11.87 | 0 | -0.02(-0.19%) | |
Feb 15, 2018 | 11.96 | 11.98 | 11.88 | 11.89 | 14,059,408 | -0.02(-0.19%) |
Feb 14, 2018 | 11.61 | 11.92 | 11.55 | 11.91 | 18,307,654 | +0.28(+2.38%) |
Feb 13, 2018 | 11.70 | 11.64 | 12,623,976 | +0.03(+0.26%) | ||
Feb 12, 2018 | 11.64 | 11.74 | 11.49 | 11.61 | 14,090,944 | +0.05(+0.45%) |
Feb 09, 2018 | 11.52 | 11.64 | 11.22 | 11.55 | 16,799,866 | +0.23(+2.05%) |
Feb 08, 2018 | 11.73 | 11.32 | 11.32 | 24,279,770 | -0.40(-3.45%) | |
Feb 07, 2018 | 11.60 | 11.82 | 11.58 | 11.73 | 19,948,382 | +0.08(+0.71%) |
Feb 06, 2018 | 11.74 | 11.31 | 11.64 | 39,582,972 | -0.07(-0.58%) | |
Feb 05, 2018 | 11.93 | 12.12 | 11.59 | 11.71 | 26,819,044 | -0.34(-2.86%) |
Feb 02, 2018 | 12.23 | 12.39 | 12.02 | 12.06 | 16,584,161 | -0.19(-1.59%) |
Feb 01, 2018 | 12.10 | 12.26 | 12.10 | 12.25 | 17,072,904 | +0.12(+0.99%) |
Jan 31, 2018 | 12.09 | 12.18 | 12.07 | 12.13 | 13,265,341 | +0.06(+0.50%) |
Jan 30, 2018 | 12.07 | 12.16 | 12.04 | 12.07 | 11,022,352 | -0.10(-0.80%) |
Jan 29, 2018 | 12.16 | 12.22 | 12.13 | 12.17 | 9,479,088 | +0.02(+0.12%) |
Jan 26, 2018 | 12.10 | 12.15 | 12.06 | 12.15 | 11,581,665 | +0.12(+1.00%) |
Jan 25, 2018 | 12.13 | 12.17 | 12.03 | 12.03 | 16,737,517 | -0.04(-0.37%) |
Jan 24, 2018 | 12.09 | 12.17 | 11.94 | 12.08 | 17,331,910 | +0.05(+0.44%) |
Jan 23, 2018 | 12.03 | 12.24 | 11.91 | 12.03 | 32,751,000 | +0.01(+0.06%) |
Jan 22, 2018 | 11.87 | 12.03 | 11.81 | 12.02 | 14,659,334 | +0.16(+1.39%) |
Jan 19, 2018 | 11.65 | 11.85 | 11.64 | 11.85 | 12,005,495 | +0.22(+1.93%) |
Jan 18, 2018 | 11.85 | 11.89 | 11.62 | 11.63 | 13,117,002 | -0.19(-1.59%) |
Jan 17, 2018 | 11.81 | 11.85 | 11.65 | 11.82 | 13,326,996 | +0.06(+0.51%) |
Jan 16, 2018 | 12.00 | 12.00 | 11.69 | 11.76 | 14,009,277 | -0.13(-1.07%) |
Jan 12, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.16(+1.41%) | |
Jan 11, 2018 | 11.66 | 11.74 | 11.60 | 11.72 | 9,136,327 | +0.11(+0.97%) |
Jan 10, 2018 | 11.76 | 11.61 | 11,917,263 | +0.19(+1.64%) | ||
Jan 09, 2018 | 11.26 | 11.54 | 11.22 | 11.42 | 9,314,331 | +0.21(+1.87%) |
Jan 08, 2018 | 11.18 | 11.25 | 11.13 | 11.21 | 15,312,882 | -0.02(-0.20%) |
Jan 05, 2018 | 11.18 | 11.25 | 11.14 | 11.23 | 13,321,527 | +0.10(+0.87%) |
Jan 04, 2018 | 11.16 | 11.18 | 11.06 | 11.13 | 20,158,032 | +0.10(+0.88%) |
Jan 03, 2018 | 10.98 | 11.09 | 10.92 | 11.04 | 20,184,020 | +0.09(+0.82%) |