Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.84 | 13.84 | 13.17 | 13.27 | 79,175 | -0.46(-3.36%) |
Mar 27, 2018 | 13.93 | 14.21 | 13.67 | 13.73 | 119,575 | -0.20(-1.44%) |
Mar 26, 2018 | 13.76 | 14.06 | 13.52 | 13.93 | 92,586 | +0.30(+2.24%) |
Mar 23, 2018 | 13.88 | 13.88 | 13.49 | 13.63 | 78,355 | -0.15(-1.07%) |
Mar 22, 2018 | 14.02 | 14.02 | 13.71 | 13.78 | 89,352 | -0.18(-1.31%) |
Mar 21, 2018 | 13.50 | 14.02 | 13.46 | 13.96 | 168,405 | +0.49(+3.62%) |
Mar 20, 2018 | 13.36 | 13.48 | 13.18 | 13.47 | 108,481 | +0.24(+1.84%) |
Mar 19, 2018 | 13.06 | 13.30 | 12.88 | 13.23 | 167,090 | +0.08(+0.60%) |
Mar 16, 2018 | 13.20 | 13.20 | 13.06 | 13.15 | 73,975 | +0.00(+0.00%) |
Mar 15, 2018 | 13.08 | 13.24 | 13.07 | 13.15 | 64,705 | +0.04(+0.33%) |
Mar 14, 2018 | 13.22 | 13.22 | 13.02 | 13.11 | 106,311 | -0.07(-0.53%) |
Mar 13, 2018 | 13.18 | 13.31 | 13.12 | 13.18 | 218,654 | +0.10(+0.73%) |
Mar 12, 2018 | 13.21 | 13.26 | 12.33 | 13.08 | 367,457 | -0.16(-1.18%) |
Mar 09, 2018 | 12.59 | 13.24 | 12.57 | 13.24 | 325,451 | +0.64(+5.12%) |
Mar 08, 2018 | 12.19 | 12.66 | 12.06 | 12.59 | 439,982 | +0.40(+3.29%) |
Mar 07, 2018 | 12.62 | 12.19 | 764,071 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.87 | 11.87 | 11.62 | 11.71 | 84,389 | -0.19(-1.61%) |
Mar 05, 2018 | 11.57 | 12.11 | 11.43 | 11.91 | 137,003 | +0.25(+2.17%) |
Mar 02, 2018 | 11.68 | 11.80 | 11.51 | 11.65 | 34,708 | -0.07(-0.59%) |
Mar 01, 2018 | 11.58 | 11.76 | 11.57 | 11.72 | 39,969 | +0.14(+1.20%) |
Feb 28, 2018 | 11.84 | 11.86 | 11.58 | 11.58 | 76,540 | -0.19(-1.63%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.76 | 11.77 | 24,149 | -0.10(-0.81%) |
Feb 26, 2018 | 11.78 | 11.93 | 11.76 | 11.87 | 121,837 | +0.13(+1.11%) |
Feb 23, 2018 | 11.75 | 11.78 | 11.64 | 11.74 | 41,372 | -0.03(-0.22%) |
Feb 22, 2018 | 11.77 | 11.89 | 11.67 | 11.77 | 45,978 | +0.01(+0.10%) |
Feb 21, 2018 | 11.82 | 12.22 | 11.69 | 11.75 | 77,120 | -0.16(-1.31%) |
Feb 20, 2018 | 11.89 | 12.11 | 11.71 | 11.91 | 39,026 | -0.03(-0.22%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.10(-0.86%) | |
Feb 15, 2018 | 12.17 | 12.17 | 11.98 | 12.04 | 87,053 | -0.01(-0.07%) |
Feb 14, 2018 | 12.06 | 12.16 | 11.99 | 12.05 | 67,181 | +0.03(+0.22%) |
Feb 13, 2018 | 11.97 | 12.34 | 11.94 | 12.02 | 53,869 | -0.03(-0.29%) |
Feb 12, 2018 | 11.96 | 12.23 | 11.84 | 12.06 | 86,656 | +0.10(+0.87%) |
Feb 09, 2018 | 12.06 | 12.14 | 11.63 | 11.95 | 95,113 | -0.10(-0.86%) |
Feb 08, 2018 | 11.49 | 12.40 | 11.49 | 12.06 | 120,506 | -0.09(-0.71%) |
Feb 07, 2018 | 11.58 | 12.50 | 11.56 | 12.14 | 104,494 | +0.38(+3.25%) |
Feb 06, 2018 | 11.84 | 12.21 | 11.36 | 11.76 | 154,659 | -0.18(-1.53%) |
Feb 05, 2018 | 11.71 | 12.13 | 11.71 | 11.94 | 95,415 | +0.43(+3.69%) |
Feb 02, 2018 | 11.10 | 11.74 | 10.73 | 11.52 | 198,764 | +0.52(+4.73%) |
Feb 01, 2018 | 10.15 | 11.13 | 10.02 | 11.00 | 189,995 | +0.68(+6.55%) |
Jan 31, 2018 | 9.993 | 10.34 | 9.898 | 10.32 | 118,783 | +0.38(+3.84%) |
Jan 30, 2018 | 10.01 | 10.01 | 9.881 | 9.941 | 30,209 | -0.17(-1.71%) |
Jan 29, 2018 | 10.42 | 10.42 | 9.846 | 10.11 | 72,157 | -0.24(-2.35%) |
Jan 26, 2018 | 10.31 | 10.38 | 10.24 | 10.36 | 21,452 | +0.05(+0.50%) |
Jan 25, 2018 | 10.29 | 10.41 | 10.23 | 10.31 | 23,410 | +0.02(+0.17%) |
Jan 24, 2018 | 10.35 | 10.44 | 10.27 | 10.29 | 37,311 | -0.13(-1.25%) |
Jan 23, 2018 | 10.37 | 10.46 | 10.31 | 10.42 | 98,369 | +0.09(+0.84%) |
Jan 22, 2018 | 10.44 | 10.45 | 10.20 | 10.33 | 80,271 | -0.13(-1.24%) |
Jan 19, 2018 | 10.51 | 10.65 | 10.39 | 10.46 | 58,722 | -0.05(-0.50%) |
Jan 18, 2018 | 10.49 | 10.65 | 10.33 | 10.51 | 39,809 | -0.06(-0.57%) |
Jan 17, 2018 | 10.57 | 10.67 | 10.51 | 10.57 | 27,585 | -0.02(-0.16%) |
Jan 16, 2018 | 10.86 | 10.99 | 10.57 | 10.59 | 41,021 | -0.35(-3.17%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.96 | 10.96 | 10.86 | 10.95 | 35,861 | -0.01(-0.08%) |
Jan 10, 2018 | 10.76 | 10.96 | 48,150 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.97 | 11.06 | 10.71 | 10.89 | 38,440 | -0.06(-0.55%) |
Jan 08, 2018 | 11.02 | 11.02 | 10.58 | 10.95 | 102,067 | -0.10(-0.94%) |
Jan 05, 2018 | 11.06 | 11.06 | 10.75 | 11.05 | 40,043 | +0.03(+0.31%) |
Jan 04, 2018 | 11.09 | 11.16 | 10.83 | 11.02 | 52,917 | +0.03(+0.24%) |
Jan 03, 2018 | 11.02 | 11.11 | 10.76 | 10.99 | 32,855 | +0.12(+1.12%) |