Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.90 | 10.95 | 10.83 | 10.85 | 3,745 | -0.13(-1.15%) |
Mar 27, 2018 | 10.83 | 11.12 | 10.83 | 10.98 | 10,618 | +0.10(+0.96%) |
Mar 26, 2018 | 10.95 | 10.95 | 10.82 | 10.87 | 3,225 | -0.06(-0.54%) |
Mar 23, 2018 | 10.86 | 10.93 | 10.74 | 10.93 | 2,779 | +0.10(+0.91%) |
Mar 22, 2018 | 10.90 | 11.00 | 10.83 | 10.83 | 7,118 | -0.04(-0.32%) |
Mar 21, 2018 | 10.88 | 11.00 | 10.85 | 10.87 | 5,764 | +0.00(+0.00%) |
Mar 20, 2018 | 10.93 | 11.00 | 10.87 | 10.87 | 3,010 | -0.14(-1.23%) |
Mar 19, 2018 | 11.04 | 11.19 | 10.92 | 11.00 | 8,734 | -0.20(-1.77%) |
Mar 16, 2018 | 10.69 | 11.20 | 10.55 | 11.20 | 17,660 | +0.60(+5.61%) |
Mar 15, 2018 | 10.64 | 10.69 | 10.51 | 10.61 | 7,868 | -0.02(-0.17%) |
Mar 14, 2018 | 10.80 | 10.81 | 10.42 | 10.63 | 11,850 | -0.17(-1.59%) |
Mar 13, 2018 | 10.85 | 10.90 | 10.80 | 10.80 | 12,951 | -0.08(-0.75%) |
Mar 12, 2018 | 10.87 | 10.95 | 10.82 | 10.88 | 3,837 | -0.11(-1.03%) |
Mar 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 2,592 | -0.04(-0.37%) |
Mar 08, 2018 | 10.90 | 11.06 | 10.85 | 11.03 | 8,982 | +0.14(+1.24%) |
Mar 07, 2018 | 11.09 | 11.09 | 10.90 | 10.90 | 7,085 | -0.02(-0.17%) |
Mar 06, 2018 | 10.90 | 10.94 | 10.90 | 10.91 | 13,950 | -0.02(-0.16%) |
Mar 05, 2018 | 10.93 | 11.09 | 10.90 | 10.93 | 11,283 | +0.01(+0.08%) |
Mar 02, 2018 | 10.90 | 10.93 | 10.90 | 10.92 | 6,438 | -0.01(-0.08%) |
Mar 01, 2018 | 10.90 | 11.01 | 10.90 | 10.93 | 5,627 | +0.04(+0.33%) |
Feb 28, 2018 | 10.90 | 10.92 | 10.90 | 10.90 | 3,467 | -0.01(-0.05%) |
Feb 27, 2018 | 10.99 | 10.99 | 10.90 | 10.90 | 3,556 | -0.07(-0.68%) |
Feb 26, 2018 | 11.00 | 11.04 | 10.94 | 10.98 | 2,733 | +0.07(+0.65%) |
Feb 23, 2018 | 10.92 | 11.13 | 10.90 | 10.90 | 6,272 | -0.05(-0.49%) |
Feb 22, 2018 | 11.03 | 11.03 | 10.92 | 10.96 | 8,349 | -0.13(-1.13%) |
Feb 21, 2018 | 11.13 | 11.22 | 11.03 | 11.08 | 2,272 | +0.04(+0.40%) |
Feb 20, 2018 | 11.21 | 11.25 | 11.04 | 11.04 | 3,917 | -0.20(-1.75%) |
Feb 16, 2018 | 11.24 | 11.24 | 11.24 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 11.05 | 11.25 | 11.03 | 11.23 | 9,526 | -0.02(-0.16%) |
Feb 14, 2018 | 11.15 | 11.24 | 11.07 | 11.24 | 16,494 | +0.10(+0.88%) |
Feb 13, 2018 | 11.16 | 11.06 | 11.15 | 5,545 | +0.11(+0.97%) | |
Feb 12, 2018 | 11.07 | 11.11 | 10.99 | 11.04 | 18,098 | -0.02(-0.18%) |
Feb 09, 2018 | 10.95 | 11.12 | 10.90 | 11.06 | 10,799 | +0.15(+1.41%) |
Feb 08, 2018 | 10.94 | 10.96 | 10.87 | 10.90 | 21,232 | -0.04(-0.41%) |
Feb 07, 2018 | 10.90 | 11.06 | 10.90 | 10.95 | 10,805 | +0.05(+0.49%) |
Feb 06, 2018 | 10.78 | 11.02 | 10.76 | 10.90 | 24,079 | -0.07(-0.65%) |
Feb 05, 2018 | 10.95 | 10.99 | 10.91 | 10.97 | 21,178 | -0.04(-0.32%) |
Feb 02, 2018 | 10.95 | 11.07 | 10.91 | 11.00 | 13,621 | +0.04(+0.41%) |
Feb 01, 2018 | 10.99 | 11.11 | 10.90 | 10.96 | 15,162 | -0.11(-0.97%) |
Jan 31, 2018 | 11.03 | 11.11 | 11.02 | 11.07 | 7,056 | -0.04(-0.32%) |
Jan 30, 2018 | 11.11 | 11.11 | 11.00 | 11.10 | 14,230 | +0.03(+0.24%) |
Jan 29, 2018 | 11.05 | 11.09 | 10.99 | 11.07 | 8,389 | +0.00(+0.00%) |
Jan 26, 2018 | 10.99 | 11.16 | 10.99 | 11.07 | 8,057 | -0.08(-0.71%) |
Jan 25, 2018 | 10.99 | 11.16 | 10.99 | 11.15 | 6,562 | +0.15(+1.36%) |
Jan 24, 2018 | 11.12 | 11.16 | 10.99 | 11.00 | 20,261 | -0.10(-0.88%) |
Jan 23, 2018 | 11.07 | 11.15 | 10.99 | 11.10 | 3,803 | +0.04(+0.32%) |
Jan 22, 2018 | 11.07 | 11.09 | 10.99 | 11.07 | 3,758 | -0.04(-0.40%) |
Jan 19, 2018 | 10.99 | 11.16 | 10.85 | 11.11 | 16,619 | +0.19(+1.72%) |
Jan 18, 2018 | 11.02 | 11.11 | 10.78 | 10.92 | 25,454 | -0.07(-0.65%) |
Jan 17, 2018 | 10.93 | 11.13 | 10.93 | 10.99 | 7,823 | +0.05(+0.49%) |
Jan 16, 2018 | 11.05 | 11.07 | 10.81 | 10.94 | 31,834 | -0.08(-0.73%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.81 | 11.16 | 10.77 | 11.16 | 30,691 | +0.42(+3.91%) |
Jan 10, 2018 | 10.57 | 10.91 | 10.55 | 10.74 | 25,757 | +0.10(+0.92%) |
Jan 09, 2018 | 10.68 | 10.78 | 10.60 | 10.64 | 8,843 | +0.01(+0.08%) |
Jan 08, 2018 | 10.73 | 10.79 | 10.51 | 10.63 | 6,130 | -0.09(-0.83%) |
Jan 05, 2018 | 10.77 | 10.79 | 10.69 | 10.72 | 5,804 | -0.03(-0.25%) |
Jan 04, 2018 | 10.76 | 10.76 | 10.43 | 10.74 | 13,124 | +0.03(+0.25%) |
Jan 03, 2018 | 10.41 | 10.72 | 10.37 | 10.72 | 18,676 | +0.27(+2.56%) |