Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.05(+0.43%) | |
Mar 28, 2018 | 11.18 | 11.41 | 11.09 | 11.32 | 706,933 | +0.17(+1.52%) |
Mar 27, 2018 | 11.34 | 11.38 | 11.10 | 11.15 | 799,048 | -0.18(-1.56%) |
Mar 26, 2018 | 11.21 | 11.36 | 11.15 | 11.33 | 613,633 | +0.29(+2.62%) |
Mar 23, 2018 | 11.45 | 11.50 | 11.04 | 11.04 | 1,099,110 | -0.37(-3.24%) |
Mar 22, 2018 | 11.67 | 11.73 | 11.41 | 11.41 | 668,652 | -0.39(-3.27%) |
Mar 21, 2018 | 11.77 | 11.91 | 11.69 | 11.79 | 405,506 | +0.02(+0.14%) |
Mar 20, 2018 | 11.88 | 11.89 | 11.72 | 11.78 | 365,792 | -0.10(-0.81%) |
Mar 19, 2018 | 11.87 | 11.94 | 11.68 | 11.88 | 838,975 | -0.04(-0.34%) |
Mar 16, 2018 | 11.84 | 12.01 | 11.80 | 11.92 | 1,654,208 | +0.10(+0.82%) |
Mar 15, 2018 | 11.79 | 11.87 | 11.70 | 11.82 | 530,496 | +0.07(+0.62%) |
Mar 14, 2018 | 11.96 | 12.05 | 11.75 | 11.75 | 577,675 | -0.15(-1.28%) |
Mar 13, 2018 | 12.06 | 12.06 | 11.88 | 11.90 | 793,991 | -0.13(-1.07%) |
Mar 12, 2018 | 11.99 | 12.16 | 11.96 | 12.03 | 506,750 | +0.05(+0.40%) |
Mar 09, 2018 | 11.77 | 12.00 | 11.75 | 11.98 | 446,631 | +0.33(+2.83%) |
Mar 08, 2018 | 11.87 | 11.90 | 11.61 | 11.65 | 622,030 | -0.21(-1.76%) |
Mar 07, 2018 | 11.89 | 11.86 | 743,896 | +0.11(+0.96%) | ||
Mar 06, 2018 | 11.63 | 11.75 | 11.48 | 11.75 | 531,375 | +0.14(+1.25%) |
Mar 05, 2018 | 11.36 | 11.66 | 11.26 | 11.60 | 553,799 | +0.15(+1.34%) |
Mar 02, 2018 | 11.14 | 11.48 | 11.08 | 11.45 | 458,083 | +0.24(+2.15%) |
Mar 01, 2018 | 11.22 | 11.33 | 11.18 | 11.21 | 531,524 | -0.03(-0.29%) |
Feb 28, 2018 | 11.48 | 11.55 | 11.24 | 11.24 | 722,860 | -0.22(-1.90%) |
Feb 27, 2018 | 11.63 | 11.81 | 11.46 | 11.46 | 403,747 | -0.20(-1.72%) |
Feb 26, 2018 | 11.59 | 11.66 | 11.50 | 11.66 | 383,674 | +0.10(+0.84%) |
Feb 23, 2018 | 11.45 | 11.58 | 11.44 | 11.56 | 310,499 | +0.16(+1.41%) |
Feb 22, 2018 | 11.38 | 11.40 | 484,278 | -0.16(-1.39%) | ||
Feb 21, 2018 | 11.46 | 11.67 | 11.46 | 11.56 | 388,170 | +0.10(+0.91%) |
Feb 20, 2018 | 11.59 | 11.72 | 11.39 | 11.46 | 506,740 | -0.16(-1.38%) |
Feb 16, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.12(+1.05%) | |
Feb 15, 2018 | 11.51 | 11.53 | 11.42 | 11.50 | 396,328 | +0.08(+0.71%) |
Feb 14, 2018 | 11.16 | 11.43 | 11.11 | 11.42 | 576,393 | +0.21(+1.87%) |
Feb 13, 2018 | 11.09 | 11.23 | 11.05 | 11.21 | 366,946 | +0.03(+0.29%) |
Feb 12, 2018 | 11.22 | 11.31 | 11.06 | 11.18 | 567,417 | -0.02(-0.14%) |
Feb 09, 2018 | 11.06 | 11.26 | 10.93 | 11.19 | 1,089,750 | +0.26(+2.35%) |
Feb 08, 2018 | 11.28 | 11.30 | 10.93 | 10.93 | 808,138 | -0.30(-2.65%) |
Feb 07, 2018 | 11.18 | 11.26 | 11.10 | 11.23 | 762,946 | +0.02(+0.22%) |
Feb 06, 2018 | 10.90 | 11.30 | 10.86 | 11.21 | 1,511,317 | -0.13(-1.14%) |
Feb 05, 2018 | 11.48 | 11.71 | 11.14 | 11.34 | 674,371 | -0.34(-2.89%) |
Feb 02, 2018 | 11.67 | 11.85 | 11.62 | 11.67 | 622,467 | -0.06(-0.55%) |
Feb 01, 2018 | 11.55 | 11.74 | 11.43 | 11.74 | 646,682 | +0.16(+1.39%) |
Jan 31, 2018 | 11.59 | 11.71 | 11.53 | 11.58 | 618,281 | +0.02(+0.21%) |
Jan 30, 2018 | 11.60 | 11.65 | 11.52 | 11.55 | 909,178 | -0.18(-1.57%) |
Jan 29, 2018 | 11.83 | 11.90 | 11.74 | 11.74 | 507,397 | -0.13(-1.08%) |
Jan 26, 2018 | 11.87 | 11.89 | 11.67 | 11.87 | 652,707 | -0.01(-0.07%) |
Jan 25, 2018 | 12.01 | 12.01 | 11.65 | 11.87 | 1,278,856 | -0.03(-0.27%) |
Jan 24, 2018 | 12.04 | 12.10 | 11.86 | 11.91 | 538,106 | -0.08(-0.67%) |
Jan 23, 2018 | 12.04 | 12.07 | 11.88 | 11.99 | 348,556 | -0.10(-0.79%) |
Jan 22, 2018 | 12.03 | 12.08 | 11.94 | 12.08 | 342,462 | -0.03(-0.26%) |
Jan 19, 2018 | 11.87 | 12.11 | 11.87 | 12.11 | 541,334 | +0.20(+1.68%) |
Jan 18, 2018 | 12.03 | 12.06 | 11.87 | 11.91 | 347,482 | -0.10(-0.87%) |
Jan 17, 2018 | 11.98 | 12.04 | 11.86 | 12.02 | 505,272 | +0.06(+0.47%) |
Jan 16, 2018 | 12.18 | 12.19 | 11.91 | 11.96 | 704,990 | -0.11(-0.93%) |
Jan 12, 2018 | 12.07 | 12.07 | 12.07 | 0 | +0.10(+0.80%) | |
Jan 11, 2018 | 11.81 | 12.03 | 11.77 | 11.98 | 982,794 | +0.28(+2.39%) |
Jan 10, 2018 | 11.88 | 11.70 | 828,743 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.64 | 11.80 | 11.63 | 11.70 | 1,021,293 | +0.10(+0.83%) |
Jan 08, 2018 | 11.60 | 11.61 | 11.49 | 11.60 | 681,684 | +0.01(+0.07%) |
Jan 05, 2018 | 11.55 | 11.61 | 11.50 | 11.59 | 370,620 | +0.07(+0.62%) |
Jan 04, 2018 | 11.44 | 11.71 | 11.42 | 11.52 | 817,906 | +0.22(+1.91%) |
Jan 03, 2018 | 11.36 | 11.37 | 11.20 | 11.31 | 634,809 | -0.09(-0.77%) |