Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.21(+1.97%) | |
Mar 28, 2018 | 10.83 | 10.88 | 10.74 | 10.83 | 18,043 | +0.00(+0.00%) |
Mar 27, 2018 | 10.55 | 10.83 | 10.45 | 10.83 | 13,846 | +0.19(+1.79%) |
Mar 26, 2018 | 10.64 | 10.69 | 10.64 | 10.64 | 10,903 | +0.00(+0.00%) |
Mar 23, 2018 | 10.64 | 10.64 | 10.64 | 10.64 | 1,782 | +0.05(+0.45%) |
Mar 22, 2018 | 10.59 | 10.64 | 10.59 | 10.59 | 15,978 | +0.00(+0.00%) |
Mar 21, 2018 | 10.59 | 10.69 | 10.59 | 10.59 | 6,889 | -0.05(-0.45%) |
Mar 20, 2018 | 10.64 | 10.64 | 10.58 | 10.64 | 889 | +0.00(+0.00%) |
Mar 19, 2018 | 10.50 | 10.64 | 10.50 | 10.64 | 19,334 | +0.05(+0.45%) |
Mar 16, 2018 | 10.55 | 10.69 | 10.55 | 10.59 | 3,743 | -0.05(-0.45%) |
Mar 15, 2018 | 10.59 | 10.64 | 10.59 | 10.64 | 3,543 | +0.00(+0.00%) |
Mar 14, 2018 | 10.64 | 10.69 | 10.50 | 10.64 | 53,905 | -0.10(-0.88%) |
Mar 13, 2018 | 10.64 | 10.74 | 10.64 | 10.74 | 9,516 | +0.10(+0.89%) |
Mar 12, 2018 | 10.64 | 10.74 | 10.45 | 10.64 | 10,667 | -0.19(-1.75%) |
Mar 09, 2018 | 10.89 | 10.89 | 10.83 | 10.83 | 2,663 | -0.14(-1.30%) |
Mar 08, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 278 | +0.00(+0.00%) |
Mar 07, 2018 | 11.00 | 11.02 | 10.97 | 10.97 | 829 | -0.05(-0.43%) |
Mar 06, 2018 | 11.09 | 11.09 | 11.02 | 11.02 | 1,673 | -0.05(-0.43%) |
Mar 05, 2018 | 10.69 | 11.07 | 10.66 | 11.07 | 6,194 | +0.38(+3.57%) |
Mar 02, 2018 | 10.68 | 10.69 | 10.66 | 10.69 | 4,316 | +0.05(+0.44%) |
Mar 01, 2018 | 10.65 | 10.69 | 10.59 | 10.64 | 4,353 | -0.05(-0.44%) |
Feb 28, 2018 | 10.69 | 10.69 | 10.50 | 10.69 | 5,423 | -0.14(-1.32%) |
Feb 27, 2018 | 10.71 | 10.83 | 10.69 | 10.83 | 836 | -0.10(-0.87%) |
Feb 26, 2018 | 10.89 | 10.97 | 10.89 | 10.93 | 3,172 | +0.14(+1.32%) |
Feb 23, 2018 | 10.93 | 10.93 | 10.76 | 10.78 | 2,044 | -0.14(-1.31%) |
Feb 22, 2018 | 10.88 | 11.11 | 10.88 | 10.93 | 4,162 | +0.00(+0.00%) |
Feb 21, 2018 | 10.90 | 10.97 | 10.90 | 10.93 | 4,108 | +0.05(+0.44%) |
Feb 20, 2018 | 10.88 | 10.93 | 10.79 | 10.88 | 4,548 | -0.05(-0.43%) |
Feb 16, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.05(+0.44%) | |
Feb 15, 2018 | 10.69 | 10.88 | 10.69 | 10.88 | 4,533 | +0.02(+0.20%) |
Feb 14, 2018 | 10.78 | 10.86 | 10.74 | 10.86 | 3,476 | +0.03(+0.24%) |
Feb 13, 2018 | 10.45 | 10.83 | 10.45 | 10.83 | 3,710 | +0.38(+3.64%) |
Feb 12, 2018 | 10.40 | 10.45 | 10.31 | 10.45 | 2,022 | +0.19(+1.85%) |
Feb 09, 2018 | 10.33 | 10.36 | 10.21 | 10.26 | 11,658 | -0.10(-0.92%) |
Feb 08, 2018 | 10.36 | 10.59 | 10.31 | 10.36 | 1,663 | +0.00(+0.00%) |
Feb 07, 2018 | 10.17 | 10.36 | 10.03 | 10.36 | 9,322 | +0.19(+1.83%) |
Feb 06, 2018 | 10.26 | 10.26 | 10.08 | 10.17 | 2,895 | -0.09(-0.91%) |
Feb 05, 2018 | 10.03 | 10.26 | 10.03 | 10.26 | 5,116 | +0.14(+1.38%) |
Feb 02, 2018 | 10.03 | 10.17 | 10.03 | 10.12 | 7,370 | +0.00(+0.00%) |
Feb 01, 2018 | 10.08 | 10.17 | 10.08 | 10.12 | 4,417 | +0.05(+0.46%) |
Jan 31, 2018 | 10.08 | 10.12 | 10.08 | 10.08 | 3,821 | +0.00(+0.00%) |
Jan 30, 2018 | 10.17 | 10.12 | 10.08 | 8,555 | -0.05(-0.46%) | |
Jan 29, 2018 | 10.12 | 10.17 | 10.08 | 10.12 | 2,936 | +0.00(+0.00%) |
Jan 26, 2018 | 10.09 | 10.17 | 10.08 | 10.12 | 1,740 | +0.00(+0.00%) |
Jan 25, 2018 | 10.22 | 10.22 | 10.03 | 10.12 | 12,017 | -0.13(-1.29%) |
Jan 24, 2018 | 10.17 | 10.29 | 10.17 | 10.26 | 3,937 | +0.09(+0.84%) |
Jan 23, 2018 | 10.12 | 10.17 | 10.12 | 10.17 | 2,438 | +0.08(+0.76%) |
Jan 22, 2018 | 10.03 | 10.17 | 10.03 | 10.09 | 5,045 | +0.02(+0.16%) |
Jan 19, 2018 | 9.957 | 10.12 | 9.957 | 10.08 | 4,233 | +0.09(+0.94%) |
Jan 18, 2018 | 9.890 | 10.03 | 9.890 | 9.984 | 5,939 | +0.09(+0.94%) |
Jan 17, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,710 | +0.00(+0.00%) |
Jan 16, 2018 | 9.797 | 9.890 | 9.797 | 9.890 | 2,666 | +0.07(+0.74%) |
Jan 12, 2018 | 9.817 | 9.817 | 9.817 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 9.984 | 9.984 | 9.839 | 9.797 | 5,392 | -0.09(-0.94%) |
Jan 10, 2018 | 9.804 | 9.890 | 9.804 | 9.890 | 2,331 | +0.05(+0.47%) |
Jan 09, 2018 | 9.890 | 9.914 | 9.750 | 9.844 | 4,551 | -0.10(-0.98%) |
Jan 08, 2018 | 9.937 | 9.941 | 9.937 | 9.941 | 586 | -0.08(-0.80%) |
Jan 05, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 231 | +0.08(+0.85%) |
Jan 04, 2018 | 9.984 | 9.984 | 9.797 | 9.937 | 1,864 | +0.05(+0.47%) |
Jan 03, 2018 | 9.832 | 9.890 | 9.832 | 9.890 | 1,577 | +0.09(+0.95%) |