Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.86 | 11.86 | 11.86 | 0 | +0.15(+1.31%) | |
Mar 28, 2018 | 11.63 | 11.75 | 11.63 | 11.70 | 43,772 | +0.02(+0.15%) |
Mar 27, 2018 | 11.64 | 11.69 | 11.63 | 11.69 | 21,162 | +0.04(+0.37%) |
Mar 26, 2018 | 11.68 | 11.71 | 11.61 | 11.64 | 56,917 | -0.04(-0.36%) |
Mar 23, 2018 | 11.75 | 11.75 | 11.69 | 11.69 | 62,381 | -0.05(-0.44%) |
Mar 22, 2018 | 11.74 | 11.78 | 11.74 | 11.74 | 15,121 | +0.00(+0.00%) |
Mar 21, 2018 | 11.75 | 11.78 | 11.71 | 11.74 | 27,595 | -0.02(-0.15%) |
Mar 20, 2018 | 11.75 | 11.78 | 11.75 | 11.75 | 38,455 | -0.02(-0.14%) |
Mar 19, 2018 | 11.80 | 11.80 | 11.75 | 11.77 | 45,887 | -0.05(-0.43%) |
Mar 16, 2018 | 11.85 | 11.87 | 11.81 | 11.82 | 31,885 | -0.06(-0.50%) |
Mar 15, 2018 | 11.88 | 11.92 | 11.85 | 11.88 | 14,191 | -0.03(-0.29%) |
Mar 14, 2018 | 11.87 | 11.92 | 11.83 | 11.92 | 21,455 | +0.04(+0.36%) |
Mar 13, 2018 | 11.86 | 11.89 | 11.86 | 11.87 | 13,375 | -0.00(-0.00%) |
Mar 12, 2018 | 11.83 | 11.88 | 11.83 | 11.87 | 11,027 | +0.03(+0.21%) |
Mar 09, 2018 | 11.89 | 11.89 | 11.84 | 11.85 | 35,682 | -0.05(-0.43%) |
Mar 08, 2018 | 11.87 | 11.90 | 11.87 | 11.90 | 23,275 | +0.03(+0.29%) |
Mar 07, 2018 | 11.90 | 11.87 | 16,339 | -0.02(-0.14%) | ||
Mar 06, 2018 | 11.85 | 11.88 | 11.81 | 11.88 | 38,253 | +0.03(+0.21%) |
Mar 05, 2018 | 11.86 | 11.88 | 11.86 | 11.86 | 15,728 | +0.01(+0.07%) |
Mar 02, 2018 | 11.86 | 11.87 | 11.81 | 11.85 | 42,795 | -0.01(-0.07%) |
Mar 01, 2018 | 11.87 | 11.88 | 11.85 | 11.86 | 23,123 | -0.02(-0.14%) |
Feb 28, 2018 | 11.89 | 11.91 | 11.85 | 11.87 | 22,491 | +0.03(+0.29%) |
Feb 27, 2018 | 11.87 | 11.91 | 11.82 | 11.84 | 16,215 | -0.03(-0.21%) |
Feb 26, 2018 | 11.89 | 11.91 | 11.87 | 11.87 | 8,802 | -0.03(-0.21%) |
Feb 23, 2018 | 11.87 | 11.89 | 11.84 | 11.89 | 27,420 | +0.06(+0.50%) |
Feb 22, 2018 | 11.85 | 11.89 | 11.82 | 11.83 | 16,835 | -0.03(-0.21%) |
Feb 21, 2018 | 11.92 | 11.98 | 11.86 | 11.86 | 45,877 | -0.05(-0.43%) |
Feb 20, 2018 | 11.93 | 11.95 | 11.91 | 11.91 | 20,710 | -0.04(-0.35%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.02(+0.14%) | |
Feb 15, 2018 | 11.92 | 11.94 | 11.92 | 11.93 | 21,742 | +0.01(+0.07%) |
Feb 14, 2018 | 11.89 | 11.94 | 11.89 | 11.92 | 12,257 | -0.03(-0.29%) |
Feb 13, 2018 | 11.85 | 11.96 | 11.83 | 11.96 | 55,931 | +0.12(+1.00%) |
Feb 12, 2018 | 11.84 | 11.88 | 11.82 | 11.84 | 32,404 | +0.01(+0.07%) |
Feb 09, 2018 | 11.82 | 11.85 | 11.82 | 11.83 | 14,481 | -0.02(-0.14%) |
Feb 08, 2018 | 11.81 | 11.88 | 11.81 | 11.85 | 15,109 | +0.01(+0.07%) |
Feb 07, 2018 | 11.80 | 11.89 | 11.80 | 11.84 | 40,666 | +0.05(+0.43%) |
Feb 06, 2018 | 11.69 | 11.85 | 11.69 | 11.79 | 47,662 | +0.06(+0.50%) |
Feb 05, 2018 | 11.77 | 11.87 | 11.72 | 11.73 | 61,351 | -0.07(-0.57%) |
Feb 02, 2018 | 11.93 | 11.93 | 11.80 | 11.80 | 62,243 | -0.13(-1.06%) |
Feb 01, 2018 | 11.93 | 11.95 | 11.89 | 11.93 | 53,697 | +0.06(+0.50%) |
Jan 31, 2018 | 11.88 | 11.95 | 11.87 | 11.87 | 55,002 | +0.00(+0.00%) |
Jan 30, 2018 | 11.89 | 11.92 | 11.82 | 11.87 | 145,947 | -0.07(-0.57%) |
Jan 29, 2018 | 12.12 | 12.14 | 11.92 | 11.93 | 103,557 | -0.24(-2.01%) |
Jan 26, 2018 | 12.19 | 12.21 | 12.17 | 12.18 | 42,411 | -0.06(-0.48%) |
Jan 25, 2018 | 12.30 | 12.31 | 12.23 | 12.24 | 45,918 | -0.05(-0.41%) |
Jan 24, 2018 | 12.33 | 12.33 | 12.28 | 12.29 | 31,310 | -0.05(-0.41%) |
Jan 23, 2018 | 12.28 | 12.34 | 12.28 | 12.34 | 20,375 | +0.05(+0.43%) |
Jan 22, 2018 | 12.28 | 12.30 | 12.27 | 12.29 | 10,532 | +0.01(+0.05%) |
Jan 19, 2018 | 12.27 | 12.29 | 12.27 | 12.28 | 20,349 | +0.00(+0.00%) |
Jan 18, 2018 | 12.26 | 12.30 | 12.26 | 12.28 | 20,198 | +0.01(+0.07%) |
Jan 17, 2018 | 12.31 | 12.34 | 12.27 | 12.27 | 35,918 | -0.04(-0.34%) |
Jan 16, 2018 | 12.34 | 12.39 | 12.31 | 12.31 | 39,957 | -0.03(-0.21%) |
Jan 12, 2018 | 12.34 | 12.34 | 12.34 | 0 | -0.04(-0.34%) | |
Jan 11, 2018 | 12.40 | 12.44 | 12.36 | 12.38 | 26,628 | -0.01(-0.07%) |
Jan 10, 2018 | 12.39 | 42,480 | -0.02(-0.14%) | |||
Jan 09, 2018 | 12.46 | 12.46 | 12.37 | 12.41 | 33,323 | -0.03(-0.20%) |
Jan 08, 2018 | 12.41 | 12.50 | 12.41 | 12.43 | 34,401 | +0.01(+0.07%) |
Jan 05, 2018 | 12.46 | 12.46 | 12.41 | 12.42 | 42,797 | -0.03(-0.27%) |
Jan 04, 2018 | 12.44 | 12.50 | 12.42 | 12.46 | 34,107 | -0.02(-0.13%) |
Jan 03, 2018 | 12.43 | 12.48 | 12.33 | 12.47 | 71,592 | +0.05(+0.40%) |