Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.61 | 10.64 | 10.61 | 10.64 | 5,813 | +0.12(+1.12%) |
Mar 27, 2018 | 10.72 | 10.88 | 10.45 | 10.53 | 11,328 | -0.23(-2.18%) |
Mar 26, 2018 | 10.92 | 10.96 | 10.57 | 10.76 | 20,341 | -0.08(-0.72%) |
Mar 23, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 27,557 | -0.12(-1.07%) |
Mar 22, 2018 | 11.08 | 11.08 | 10.88 | 10.96 | 17,254 | -0.12(-1.06%) |
Mar 21, 2018 | 10.96 | 11.11 | 10.53 | 11.08 | 15,621 | +0.16(+1.43%) |
Mar 20, 2018 | 10.84 | 11.15 | 10.84 | 10.92 | 19,730 | +0.08(+0.72%) |
Mar 19, 2018 | 10.53 | 10.92 | 10.26 | 10.84 | 27,988 | +0.31(+2.97%) |
Mar 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 35,049 | +0.12(+1.13%) |
Mar 15, 2018 | 10.29 | 10.53 | 10.25 | 10.41 | 10,780 | -0.08(-0.75%) |
Mar 14, 2018 | 10.49 | 10.53 | 10.25 | 10.49 | 9,957 | +0.04(+0.37%) |
Mar 13, 2018 | 10.29 | 10.53 | 10.29 | 10.45 | 7,757 | -0.12(-1.11%) |
Mar 12, 2018 | 10.37 | 10.57 | 10.37 | 10.57 | 10,990 | +0.23(+2.27%) |
Mar 09, 2018 | 10.33 | 10.37 | 10.02 | 10.33 | 9,842 | +0.14(+1.34%) |
Mar 08, 2018 | 10.19 | 10.31 | 10.19 | 10.19 | 8,640 | -0.04(-0.38%) |
Mar 07, 2018 | 10.04 | 10.35 | 10.04 | 10.23 | 11,581 | -0.12(-1.12%) |
Mar 06, 2018 | 10.31 | 10.43 | 10.27 | 10.35 | 18,108 | +0.00(+0.00%) |
Mar 05, 2018 | 9.962 | 10.43 | 9.962 | 10.35 | 16,408 | +0.39(+3.89%) |
Mar 02, 2018 | 9.613 | 10.04 | 9.497 | 9.962 | 12,199 | +0.23(+2.39%) |
Mar 01, 2018 | 9.497 | 9.803 | 9.466 | 9.730 | 19,570 | +0.31(+3.29%) |
Feb 28, 2018 | 9.574 | 10.00 | 9.381 | 9.419 | 17,828 | -0.12(-1.22%) |
Feb 27, 2018 | 9.381 | 9.613 | 9.226 | 9.536 | 19,537 | +0.19(+2.07%) |
Feb 26, 2018 | 9.458 | 9.475 | 9.226 | 9.342 | 6,720 | -0.04(-0.41%) |
Feb 23, 2018 | 9.303 | 9.381 | 9.303 | 9.381 | 4,228 | +0.08(+0.83%) |
Feb 22, 2018 | 9.458 | 9.342 | 9.303 | 9,627 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.381 | 9.497 | 9.264 | 9.342 | 5,360 | +0.04(+0.42%) |
Feb 20, 2018 | 9.536 | 9.536 | 9.303 | 9.303 | 13,786 | -0.35(-3.61%) |
Feb 16, 2018 | 9.652 | 9.652 | 9.652 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.536 | 9.846 | 9.536 | 9.846 | 6,018 | +0.31(+3.25%) |
Feb 14, 2018 | 9.691 | 9.846 | 9.536 | 9.536 | 20,062 | -0.31(-3.15%) |
Feb 13, 2018 | 9.885 | 9.885 | 9.768 | 9.846 | 5,662 | -0.08(-0.78%) |
Feb 12, 2018 | 9.885 | 10.04 | 9.691 | 9.923 | 9,669 | -0.04(-0.39%) |
Feb 09, 2018 | 9.497 | 10.04 | 9.497 | 9.962 | 10,049 | +0.23(+2.39%) |
Feb 08, 2018 | 9.730 | 9.923 | 9.613 | 9.730 | 14,508 | +0.04(+0.40%) |
Feb 07, 2018 | 9.613 | 9.613 | 9.691 | 24,025 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.536 | 9.885 | 9.536 | 9.613 | 38,597 | -0.04(-0.40%) |
Feb 05, 2018 | 9.807 | 10.08 | 9.652 | 9.652 | 16,097 | -0.19(-1.97%) |
Feb 02, 2018 | 9.768 | 10.16 | 9.768 | 9.846 | 24,097 | -0.23(-2.31%) |
Feb 01, 2018 | 9.768 | 10.12 | 9.652 | 10.08 | 17,506 | +0.12(+1.17%) |
Jan 31, 2018 | 9.768 | 10.04 | 9.759 | 9.962 | 13,510 | +0.12(+1.18%) |
Jan 30, 2018 | 10.08 | 10.08 | 9.807 | 9.846 | 6,747 | -0.23(-2.31%) |
Jan 29, 2018 | 10.19 | 10.19 | 10.04 | 10.08 | 3,454 | -0.12(-1.14%) |
Jan 26, 2018 | 10.19 | 10.19 | 10.12 | 10.19 | 2,570 | +0.00(+0.00%) |
Jan 25, 2018 | 10.06 | 10.19 | 10.06 | 10.19 | 2,431 | +0.12(+1.15%) |
Jan 24, 2018 | 10.19 | 10.19 | 10.08 | 10.08 | 8,319 | -0.04(-0.38%) |
Jan 23, 2018 | 10.12 | 10.19 | 9.981 | 10.12 | 10,534 | -0.08(-0.76%) |
Jan 22, 2018 | 10.00 | 10.19 | 10.00 | 10.19 | 6,662 | +0.08(+0.77%) |
Jan 19, 2018 | 9.846 | 10.12 | 9.807 | 10.12 | 7,166 | +0.27(+2.76%) |
Jan 18, 2018 | 10.08 | 10.19 | 9.846 | 9.846 | 11,214 | -0.31(-3.05%) |
Jan 17, 2018 | 10.00 | 10.19 | 9.962 | 10.16 | 11,664 | +0.23(+2.34%) |
Jan 16, 2018 | 10.12 | 10.39 | 9.923 | 9.923 | 30,401 | -0.16(-1.54%) |
Jan 12, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.77%) | |
Jan 11, 2018 | 9.885 | 10.08 | 9.811 | 10.00 | 20,519 | +0.12(+1.18%) |
Jan 10, 2018 | 10.12 | 9.807 | 9.885 | 11,443 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.962 | 10.19 | 9.962 | 10.12 | 14,179 | +0.04(+0.38%) |
Jan 08, 2018 | 9.846 | 10.19 | 9.846 | 10.08 | 8,481 | +0.16(+1.56%) |
Jan 05, 2018 | 10.19 | 10.19 | 9.807 | 9.923 | 6,053 | -0.39(-3.76%) |
Jan 04, 2018 | 9.807 | 10.31 | 9.807 | 10.31 | 7,968 | +0.54(+5.56%) |
Jan 03, 2018 | 9.807 | 10.06 | 9.730 | 9.768 | 12,478 | -0.16(-1.56%) |