Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 11.60 | 11.87 | 11.60 | 11.83 | 544,637 | +0.25(+2.14%) |
Mar 27, 2018 | 11.39 | 11.68 | 11.28 | 11.58 | 1,037,518 | +0.25(+2.19%) |
Mar 26, 2018 | 11.17 | 11.39 | 11.12 | 11.33 | 505,425 | +0.26(+2.31%) |
Mar 23, 2018 | 11.33 | 11.34 | 11.07 | 11.08 | 398,783 | -0.25(-2.19%) |
Mar 22, 2018 | 11.40 | 11.57 | 11.33 | 11.33 | 437,313 | -0.12(-1.01%) |
Mar 21, 2018 | 11.46 | 11.50 | 11.31 | 11.44 | 482,061 | -0.03(-0.27%) |
Mar 20, 2018 | 11.57 | 11.66 | 11.45 | 11.47 | 525,850 | -0.09(-0.74%) |
Mar 19, 2018 | 11.43 | 11.60 | 11.34 | 11.56 | 675,220 | +0.15(+1.29%) |
Mar 16, 2018 | 11.43 | 11.48 | 11.25 | 11.41 | 1,021,603 | -0.01(-0.07%) |
Mar 15, 2018 | 11.61 | 11.62 | 11.37 | 11.42 | 817,379 | -0.19(-1.67%) |
Mar 14, 2018 | 11.56 | 11.71 | 11.50 | 11.61 | 643,437 | +0.07(+0.60%) |
Mar 13, 2018 | 11.53 | 11.63 | 11.46 | 11.54 | 531,789 | +0.04(+0.34%) |
Mar 12, 2018 | 11.40 | 11.54 | 11.33 | 11.50 | 577,047 | +0.08(+0.68%) |
Mar 09, 2018 | 11.29 | 11.43 | 11.22 | 11.43 | 448,642 | +0.13(+1.17%) |
Mar 08, 2018 | 11.49 | 11.52 | 11.22 | 11.29 | 382,280 | -0.16(-1.42%) |
Mar 07, 2018 | 11.49 | 11.46 | 609,031 | +0.29(+2.63%) | ||
Mar 06, 2018 | 11.08 | 11.21 | 10.95 | 11.16 | 439,996 | +0.07(+0.63%) |
Mar 05, 2018 | 10.98 | 11.24 | 10.98 | 11.09 | 463,781 | +0.12(+1.06%) |
Mar 02, 2018 | 10.92 | 11.01 | 10.86 | 10.98 | 390,692 | -0.07(-0.63%) |
Mar 01, 2018 | 10.91 | 11.15 | 10.85 | 11.05 | 501,266 | +0.12(+1.06%) |
Feb 28, 2018 | 10.92 | 11.14 | 10.91 | 10.93 | 918,909 | +0.05(+0.50%) |
Feb 27, 2018 | 11.19 | 11.27 | 10.88 | 10.88 | 622,701 | -0.35(-3.10%) |
Feb 26, 2018 | 11.25 | 11.27 | 11.10 | 11.22 | 479,170 | +0.09(+0.76%) |
Feb 23, 2018 | 10.99 | 11.17 | 10.99 | 11.14 | 525,028 | +0.19(+1.70%) |
Feb 22, 2018 | 10.95 | 567,967 | +0.20(+1.87%) | |||
Feb 21, 2018 | 10.91 | 11.05 | 10.74 | 10.75 | 711,511 | -0.13(-1.21%) |
Feb 20, 2018 | 10.85 | 11.15 | 10.85 | 10.88 | 1,627,816 | +0.04(+0.36%) |
Feb 16, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.88 | 10.91 | 10.80 | 10.84 | 1,059,810 | +0.00(+0.00%) |
Feb 14, 2018 | 10.98 | 11.17 | 10.84 | 859,824 | -0.20(-1.82%) | |
Feb 13, 2018 | 11.07 | 11.09 | 10.93 | 11.04 | 748,034 | -0.03(-0.28%) |
Feb 12, 2018 | 11.27 | 11.29 | 10.72 | 11.07 | 1,358,565 | -0.21(-1.83%) |
Feb 09, 2018 | 11.34 | 11.41 | 10.82 | 11.28 | 1,324,092 | -0.22(-1.93%) |
Feb 08, 2018 | 12.33 | 12.39 | 11.48 | 11.50 | 1,294,137 | -0.82(-6.65%) |
Feb 07, 2018 | 12.24 | 12.35 | 12.17 | 12.32 | 378,262 | +0.04(+0.31%) |
Feb 06, 2018 | 11.93 | 12.33 | 11.87 | 12.28 | 598,728 | -0.13(-1.05%) |
Feb 05, 2018 | 12.64 | 12.74 | 12.21 | 12.41 | 428,667 | -0.27(-2.11%) |
Feb 02, 2018 | 12.78 | 12.84 | 12.64 | 12.68 | 498,101 | -0.16(-1.25%) |
Feb 01, 2018 | 13.02 | 13.09 | 12.76 | 12.84 | 494,363 | -0.24(-1.81%) |
Jan 31, 2018 | 12.94 | 13.17 | 12.94 | 13.07 | 534,422 | +0.14(+1.06%) |
Jan 30, 2018 | 12.93 | 12.98 | 12.85 | 12.94 | 353,108 | -0.02(-0.18%) |
Jan 29, 2018 | 13.17 | 13.17 | 12.96 | 12.96 | 276,142 | -0.28(-2.14%) |
Jan 26, 2018 | 13.41 | 13.41 | 13.17 | 13.24 | 283,701 | -0.11(-0.86%) |
Jan 25, 2018 | 13.38 | 13.39 | 13.30 | 13.36 | 274,336 | +0.02(+0.17%) |
Jan 24, 2018 | 13.61 | 13.62 | 13.32 | 13.33 | 333,094 | -0.28(-2.08%) |
Jan 23, 2018 | 13.52 | 13.65 | 13.49 | 13.62 | 191,267 | +0.13(+0.96%) |
Jan 22, 2018 | 13.35 | 13.49 | 13.34 | 13.49 | 286,068 | +0.13(+0.97%) |
Jan 19, 2018 | 13.04 | 13.36 | 13.04 | 13.36 | 902,585 | +0.28(+2.16%) |
Jan 18, 2018 | 13.16 | 13.27 | 13.04 | 13.07 | 544,119 | -0.13(-0.98%) |
Jan 17, 2018 | 13.04 | 13.20 | 13.02 | 13.20 | 593,819 | +0.17(+1.29%) |
Jan 16, 2018 | 13.12 | 13.26 | 13.02 | 13.04 | 686,652 | -0.01(-0.06%) |
Jan 12, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.12(-0.93%) | |
Jan 11, 2018 | 13.17 | 13.31 | 13.15 | 13.17 | 426,527 | -0.10(-0.75%) |
Jan 10, 2018 | 13.15 | 13.26 | 771,008 | -0.20(-1.48%) | ||
Jan 09, 2018 | 13.68 | 13.68 | 13.46 | 13.46 | 290,400 | -0.19(-1.40%) |
Jan 08, 2018 | 13.55 | 13.68 | 13.49 | 13.65 | 456,839 | +0.09(+0.68%) |
Jan 05, 2018 | 13.52 | 13.63 | 13.51 | 13.56 | 207,387 | +0.06(+0.45%) |
Jan 04, 2018 | 13.65 | 13.65 | 13.50 | 13.50 | 369,829 | -0.15(-1.06%) |
Jan 03, 2018 | 13.61 | 13.71 | 13.61 | 13.65 | 309,308 | +0.03(+0.22%) |