Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.18(+1.67%) | |
Mar 28, 2018 | 10.98 | 11.00 | 10.77 | 10.79 | 9,679 | -0.16(-1.46%) |
Mar 27, 2018 | 11.12 | 11.12 | 10.79 | 10.95 | 8,972 | +0.08(+0.74%) |
Mar 26, 2018 | 11.05 | 11.24 | 10.78 | 10.87 | 16,553 | -0.08(-0.73%) |
Mar 23, 2018 | 10.85 | 11.06 | 10.46 | 10.95 | 43,006 | +0.26(+2.43%) |
Mar 22, 2018 | 10.80 | 11.00 | 10.27 | 10.69 | 10,464 | -0.14(-1.29%) |
Mar 21, 2018 | 10.69 | 11.00 | 10.37 | 10.83 | 26,604 | +0.19(+1.79%) |
Mar 20, 2018 | 10.70 | 11.18 | 10.05 | 10.64 | 692,162 | +0.11(+1.04%) |
Mar 19, 2018 | 10.62 | 11.25 | 10.19 | 10.53 | 34,801 | -0.30(-2.77%) |
Mar 16, 2018 | 10.56 | 10.97 | 10.55 | 10.83 | 53,956 | -0.11(-1.01%) |
Mar 15, 2018 | 11.04 | 11.37 | 10.69 | 10.94 | 34,004 | -0.25(-2.23%) |
Mar 14, 2018 | 11.20 | 11.25 | 10.68 | 11.19 | 22,346 | -0.06(-0.53%) |
Mar 13, 2018 | 10.90 | 11.29 | 10.62 | 11.25 | 104,138 | +0.40(+3.69%) |
Mar 12, 2018 | 10.65 | 10.91 | 10.20 | 10.85 | 26,692 | +0.36(+3.43%) |
Mar 09, 2018 | 10.30 | 10.63 | 9.920 | 10.49 | 33,125 | +0.14(+1.35%) |
Mar 08, 2018 | 10.58 | 11.26 | 10.00 | 10.35 | 36,796 | -0.11(-1.05%) |
Mar 07, 2018 | 10.99 | 10.35 | 10.46 | 47,842 | -0.46(-4.21%) | |
Mar 06, 2018 | 11.20 | 11.20 | 10.92 | 10.92 | 18,042 | -0.16(-1.44%) |
Mar 05, 2018 | 11.14 | 11.70 | 10.88 | 11.08 | 26,564 | -0.24(-2.12%) |
Mar 02, 2018 | 10.49 | 11.56 | 10.49 | 11.32 | 47,417 | +0.57(+5.30%) |
Mar 01, 2018 | 10.70 | 11.45 | 10.27 | 10.75 | 58,246 | +0.37(+3.56%) |
Feb 28, 2018 | 10.20 | 11.02 | 10.20 | 10.38 | 4,663 | -0.54(-4.95%) |
Feb 27, 2018 | 10.98 | 11.89 | 10.65 | 10.92 | 15,859 | -0.10(-0.91%) |
Feb 26, 2018 | 11.32 | 11.99 | 10.72 | 11.02 | 19,284 | -0.19(-1.69%) |
Feb 23, 2018 | 10.88 | 11.37 | 10.42 | 11.21 | 12,198 | +0.28(+2.56%) |
Feb 22, 2018 | 10.18 | 10.93 | 35,976 | +0.48(+4.59%) | ||
Feb 21, 2018 | 10.62 | 10.99 | 10.45 | 10.45 | 15,931 | -0.28(-2.61%) |
Feb 20, 2018 | 10.90 | 11.28 | 10.64 | 10.73 | 12,204 | -0.34(-3.07%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.04(+0.36%) | |
Feb 15, 2018 | 11.17 | 11.45 | 11.00 | 11.03 | 7,348 | -0.15(-1.34%) |
Feb 14, 2018 | 11.28 | 11.50 | 10.81 | 11.18 | 1,101,365 | +0.30(+2.76%) |
Feb 13, 2018 | 10.93 | 10.99 | 10.88 | 10.88 | 5,010 | +0.02(+0.18%) |
Feb 12, 2018 | 10.66 | 11.38 | 10.66 | 10.86 | 18,760 | +0.02(+0.18%) |
Feb 09, 2018 | 10.85 | 10.96 | 10.54 | 10.84 | 34,688 | +0.00(+0.00%) |
Feb 08, 2018 | 10.84 | 11.19 | 10.80 | 10.84 | 36,024 | +0.00(+0.00%) |
Feb 07, 2018 | 10.84 | 11.35 | 10.80 | 10.84 | 26,632 | +0.00(+0.00%) |
Feb 06, 2018 | 11.00 | 11.20 | 10.77 | 10.84 | 27,145 | -0.16(-1.45%) |
Feb 05, 2018 | 11.33 | 11.33 | 10.84 | 11.00 | 22,031 | -0.51(-4.43%) |
Feb 02, 2018 | 11.52 | 11.77 | 11.00 | 11.51 | 11,666 | -0.19(-1.62%) |
Feb 01, 2018 | 11.56 | 11.94 | 11.42 | 11.70 | 29,057 | -0.05(-0.43%) |
Jan 31, 2018 | 11.90 | 12.05 | 11.45 | 11.75 | 19,921 | +0.02(+0.17%) |
Jan 30, 2018 | 11.91 | 11.91 | 10.96 | 11.73 | 55,192 | -0.41(-3.34%) |
Jan 29, 2018 | 11.98 | 12.13 | 11.62 | 12.13 | 41,245 | +0.11(+0.87%) |
Jan 26, 2018 | 12.63 | 12.63 | 11.59 | 12.03 | 6,327 | -0.05(-0.41%) |
Jan 25, 2018 | 12.59 | 12.62 | 12.06 | 12.08 | 13,789 | -0.49(-3.90%) |
Jan 24, 2018 | 12.68 | 12.68 | 12.07 | 12.57 | 8,061 | -0.03(-0.24%) |
Jan 23, 2018 | 12.41 | 12.68 | 11.99 | 12.60 | 6,095 | +0.39(+3.19%) |
Jan 22, 2018 | 11.63 | 12.84 | 11.47 | 12.21 | 27,412 | +0.55(+4.72%) |
Jan 19, 2018 | 11.85 | 12.00 | 11.28 | 11.66 | 17,770 | -0.45(-3.72%) |
Jan 18, 2018 | 12.58 | 12.69 | 12.10 | 12.11 | 7,884 | +0.11(+0.92%) |
Jan 17, 2018 | 12.20 | 12.68 | 11.93 | 12.00 | 10,084 | -0.07(-0.58%) |
Jan 16, 2018 | 12.50 | 13.05 | 11.78 | 12.07 | 57,773 | -0.28(-2.27%) |
Jan 12, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.08(+0.65%) | |
Jan 11, 2018 | 12.29 | 12.47 | 12.29 | 12.27 | 44,116 | +0.52(+4.43%) |
Jan 10, 2018 | 12.35 | 12.44 | 12.08 | 11.75 | 32,462 | -0.43(-3.53%) |
Jan 09, 2018 | 12.18 | 12.25 | 12.09 | 12.18 | 38,999 | +0.20(+1.67%) |
Jan 08, 2018 | 12.00 | 12.00 | 11.23 | 11.98 | 5,295 | -0.02(-0.17%) |
Jan 05, 2018 | 12.00 | 12.00 | 11.94 | 12.00 | 5,257 | +0.02(+0.17%) |
Jan 04, 2018 | 11.85 | 12.40 | 11.63 | 11.98 | 56,157 | +0.19(+1.61%) |
Jan 03, 2018 | 11.94 | 11.96 | 11.60 | 11.79 | 14,371 | +0.41(+3.60%) |