Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 16,883 | +0.10(+0.98%) |
Mar 27, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 9,820 | -0.15(-1.44%) |
Mar 26, 2018 | 10.30 | 10.50 | 10.15 | 10.40 | 23,647 | +0.15(+1.46%) |
Mar 23, 2018 | 10.25 | 10.45 | 10.25 | 10.25 | 43,116 | -0.05(-0.49%) |
Mar 22, 2018 | 10.65 | 10.65 | 10.25 | 10.30 | 16,585 | -0.60(-5.50%) |
Mar 21, 2018 | 10.90 | 10.90 | 10.85 | 10.90 | 3,935 | -0.10(-0.91%) |
Mar 20, 2018 | 10.90 | 11.10 | 10.75 | 11.00 | 12,539 | +0.30(+2.80%) |
Mar 19, 2018 | 10.85 | 10.85 | 10.55 | 10.70 | 13,910 | -0.15(-1.38%) |
Mar 16, 2018 | 10.55 | 11.18 | 10.55 | 10.85 | 76,491 | +0.25(+2.36%) |
Mar 15, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 44,525 | +0.10(+0.95%) |
Mar 14, 2018 | 10.40 | 10.55 | 10.40 | 10.50 | 9,325 | +0.10(+0.96%) |
Mar 13, 2018 | 10.35 | 10.65 | 10.35 | 10.40 | 34,401 | -0.10(-0.95%) |
Mar 12, 2018 | 10.40 | 10.50 | 10.35 | 10.50 | 13,800 | +0.05(+0.48%) |
Mar 09, 2018 | 10.40 | 10.50 | 10.22 | 10.45 | 74,225 | +0.20(+1.95%) |
Mar 08, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 10,318 | -0.15(-1.44%) |
Mar 07, 2018 | 10.40 | 10.60 | 10.40 | 10.40 | 38,136 | +0.00(+0.00%) |
Mar 06, 2018 | 10.45 | 10.45 | 10.25 | 10.40 | 11,789 | -0.05(-0.48%) |
Mar 05, 2018 | 10.50 | 11.07 | 10.35 | 10.45 | 41,402 | -0.05(-0.48%) |
Mar 02, 2018 | 10.20 | 10.60 | 9.300 | 10.50 | 57,552 | +0.25(+2.44%) |
Mar 01, 2018 | 10.15 | 10.40 | 9.950 | 10.25 | 15,318 | +0.05(+0.49%) |
Feb 28, 2018 | 10.50 | 10.88 | 10.15 | 10.20 | 24,429 | -0.15(-1.45%) |
Feb 27, 2018 | 10.50 | 10.55 | 10.30 | 10.35 | 22,786 | -0.30(-2.82%) |
Feb 26, 2018 | 10.40 | 10.65 | 10.25 | 10.65 | 10,964 | +0.25(+2.40%) |
Feb 23, 2018 | 10.30 | 10.40 | 10.00 | 10.40 | 18,059 | +0.15(+1.46%) |
Feb 22, 2018 | 9.150 | 10.25 | 9.050 | 10.25 | 60,090 | -0.10(-0.97%) |
Feb 21, 2018 | 9.950 | 10.50 | 9.950 | 10.35 | 14,854 | +0.30(+2.99%) |
Feb 20, 2018 | 10.20 | 10.50 | 10.05 | 10.05 | 23,328 | -0.25(-2.43%) |
Feb 16, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Feb 15, 2018 | 10.20 | 10.30 | 10.00 | 10.10 | 10,124 | +0.05(+0.50%) |
Feb 14, 2018 | 9.800 | 10.35 | 9.800 | 10.05 | 23,684 | +0.05(+0.50%) |
Feb 13, 2018 | 10.10 | 10.20 | 9.950 | 10.00 | 17,717 | -0.25(-2.44%) |
Feb 12, 2018 | 10.40 | 10.40 | 10.15 | 10.25 | 14,242 | -0.10(-0.97%) |
Feb 09, 2018 | 10.25 | 10.50 | 10.05 | 10.35 | 19,704 | +0.25(+2.48%) |
Feb 08, 2018 | 10.75 | 10.75 | 10.10 | 10.10 | 19,231 | -0.50(-4.72%) |
Feb 07, 2018 | 10.70 | 10.70 | 10.50 | 10.60 | 18,132 | -0.10(-0.93%) |
Feb 06, 2018 | 10.30 | 10.85 | 10.25 | 10.70 | 28,608 | +0.00(+0.00%) |
Feb 05, 2018 | 11.00 | 11.15 | 10.70 | 10.70 | 13,486 | -0.35(-3.17%) |
Feb 02, 2018 | 11.35 | 11.60 | 11.07 | 11.05 | 18,879 | -0.40(-3.49%) |
Feb 01, 2018 | 11.10 | 11.55 | 11.05 | 11.45 | 42,542 | +0.40(+3.62%) |
Jan 31, 2018 | 11.40 | 11.51 | 11.00 | 11.05 | 14,562 | -0.35(-3.07%) |
Jan 30, 2018 | 11.15 | 11.40 | 11.05 | 11.40 | 12,673 | +0.15(+1.33%) |
Jan 29, 2018 | 11.50 | 11.50 | 11.25 | 11.25 | 16,876 | -0.35(-3.02%) |
Jan 26, 2018 | 11.70 | 11.75 | 11.50 | 11.60 | 11,660 | +0.05(+0.43%) |
Jan 25, 2018 | 11.80 | 11.80 | 11.55 | 11.55 | 19,302 | -0.05(-0.43%) |
Jan 24, 2018 | 12.00 | 12.00 | 11.60 | 11.60 | 37,401 | -0.30(-2.52%) |
Jan 23, 2018 | 11.70 | 11.90 | 11.65 | 11.90 | 15,003 | +0.10(+0.85%) |
Jan 22, 2018 | 11.65 | 11.80 | 11.62 | 11.80 | 18,226 | +0.05(+0.43%) |
Jan 19, 2018 | 11.35 | 11.80 | 11.10 | 11.75 | 19,430 | +0.35(+3.07%) |
Jan 18, 2018 | 11.15 | 11.50 | 11.15 | 11.40 | 31,272 | +0.00(+0.00%) |
Jan 17, 2018 | 11.00 | 11.40 | 10.85 | 11.40 | 19,356 | +0.50(+4.59%) |
Jan 16, 2018 | 10.35 | 11.40 | 10.35 | 10.90 | 25,833 | -0.25(-2.24%) |
Jan 12, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.45%) | |
Jan 11, 2018 | 10.75 | 11.25 | 10.75 | 11.20 | 20,003 | +0.40(+3.70%) |
Jan 10, 2018 | 10.75 | 10.80 | 10.75 | 10.80 | 10,089 | +0.00(+0.00%) |
Jan 09, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 12,377 | -0.20(-1.82%) |
Jan 08, 2018 | 10.65 | 11.10 | 10.65 | 11.00 | 9,809 | +0.30(+2.80%) |
Jan 05, 2018 | 10.75 | 10.80 | 10.55 | 10.70 | 11,847 | +0.00(+0.00%) |
Jan 04, 2018 | 10.35 | 10.80 | 10.35 | 10.70 | 24,617 | +0.40(+3.88%) |
Jan 03, 2018 | 10.35 | 10.55 | 10.20 | 10.30 | 23,985 | +0.00(+0.00%) |