Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.39(+3.51%) | |
Mar 28, 2018 | 10.96 | 11.17 | 10.81 | 11.07 | 107,598 | +0.10(+0.94%) |
Mar 27, 2018 | 10.92 | 11.16 | 10.71 | 10.97 | 65,747 | +0.10(+0.95%) |
Mar 26, 2018 | 10.79 | 10.99 | 10.59 | 10.86 | 106,682 | +0.17(+1.63%) |
Mar 23, 2018 | 10.97 | 10.97 | 10.68 | 10.69 | 70,200 | -0.22(-2.02%) |
Mar 22, 2018 | 10.97 | 11.23 | 10.70 | 10.91 | 98,828 | -0.06(-0.53%) |
Mar 21, 2018 | 10.89 | 11.03 | 10.71 | 10.97 | 59,711 | +0.08(+0.77%) |
Mar 20, 2018 | 10.97 | 11.00 | 10.69 | 10.88 | 66,412 | -0.12(-1.06%) |
Mar 19, 2018 | 11.16 | 11.16 | 10.81 | 11.00 | 89,702 | -0.21(-1.90%) |
Mar 16, 2018 | 10.94 | 11.28 | 10.94 | 11.21 | 26,277 | +0.28(+2.54%) |
Mar 15, 2018 | 11.03 | 11.28 | 10.66 | 10.94 | 75,365 | -0.01(-0.06%) |
Mar 14, 2018 | 11.08 | 11.16 | 10.94 | 10.94 | 75,337 | -0.17(-1.51%) |
Mar 13, 2018 | 11.25 | 11.29 | 10.94 | 11.11 | 68,211 | -0.10(-0.92%) |
Mar 12, 2018 | 11.23 | 11.29 | 10.79 | 11.21 | 164,271 | -0.10(-0.86%) |
Mar 09, 2018 | 11.52 | 11.52 | 11.05 | 11.31 | 106,686 | -0.14(-1.24%) |
Mar 08, 2018 | 11.57 | 11.57 | 11.37 | 11.45 | 47,330 | -0.13(-1.12%) |
Mar 07, 2018 | 11.72 | 11.58 | 51,743 | -0.15(-1.27%) | ||
Mar 06, 2018 | 11.29 | 11.73 | 11.25 | 11.73 | 72,269 | +0.57(+5.10%) |
Mar 05, 2018 | 10.87 | 11.35 | 10.77 | 11.16 | 149,926 | +0.34(+3.11%) |
Mar 02, 2018 | 10.64 | 11.21 | 10.64 | 10.83 | 127,963 | +0.15(+1.39%) |
Mar 01, 2018 | 10.68 | 10.85 | 10.63 | 10.68 | 108,533 | +0.01(+0.12%) |
Feb 28, 2018 | 10.86 | 11.03 | 10.62 | 10.66 | 187,326 | +0.00(+0.00%) |
Feb 27, 2018 | 10.68 | 10.72 | 10.61 | 10.66 | 93,239 | +0.00(+0.00%) |
Feb 26, 2018 | 10.76 | 10.76 | 10.64 | 10.66 | 103,877 | -0.01(-0.12%) |
Feb 23, 2018 | 10.72 | 10.76 | 10.64 | 10.68 | 117,467 | +0.00(+0.00%) |
Feb 22, 2018 | 10.83 | 10.94 | 10.59 | 10.68 | 117,100 | -0.12(-1.08%) |
Feb 21, 2018 | 11.00 | 11.00 | 10.71 | 10.79 | 96,405 | -0.14(-1.30%) |
Feb 20, 2018 | 10.94 | 11.17 | 10.84 | 10.94 | 179,383 | +0.01(+0.12%) |
Feb 16, 2018 | 10.92 | 10.92 | 10.92 | 0 | -0.07(-0.65%) | |
Feb 15, 2018 | 11.06 | 11.35 | 10.97 | 10.99 | 47,052 | +0.09(+0.79%) |
Feb 14, 2018 | 11.03 | 11.38 | 10.79 | 10.91 | 73,358 | -0.17(-1.54%) |
Feb 13, 2018 | 11.09 | 11.18 | 10.52 | 11.08 | 61,668 | -0.02(-0.17%) |
Feb 12, 2018 | 11.48 | 11.48 | 11.05 | 11.10 | 51,479 | -0.27(-2.33%) |
Feb 09, 2018 | 11.49 | 11.49 | 11.11 | 11.36 | 55,128 | +0.08(+0.67%) |
Feb 08, 2018 | 11.36 | 11.56 | 11.14 | 11.29 | 116,900 | -0.04(-0.39%) |
Feb 07, 2018 | 11.65 | 11.65 | 11.09 | 11.33 | 125,977 | -0.44(-3.70%) |
Feb 06, 2018 | 11.83 | 11.93 | 11.36 | 11.77 | 203,081 | -0.04(-0.37%) |
Feb 05, 2018 | 12.14 | 12.14 | 11.80 | 11.81 | 69,548 | -0.33(-2.75%) |
Feb 02, 2018 | 12.12 | 12.30 | 12.00 | 12.14 | 91,475 | -0.07(-0.57%) |
Feb 01, 2018 | 12.31 | 12.31 | 12.07 | 12.21 | 29,142 | -0.09(-0.72%) |
Jan 31, 2018 | 12.04 | 12.31 | 11.78 | 12.30 | 149,658 | +0.35(+2.96%) |
Jan 30, 2018 | 12.07 | 12.07 | 11.87 | 11.95 | 34,671 | -0.16(-1.35%) |
Jan 29, 2018 | 12.04 | 12.21 | 11.95 | 12.11 | 119,784 | +0.14(+1.16%) |
Jan 26, 2018 | 12.18 | 12.18 | 11.84 | 11.97 | 50,036 | -0.04(-0.37%) |
Jan 25, 2018 | 12.19 | 12.21 | 12.00 | 12.02 | 99,176 | -0.09(-0.73%) |
Jan 24, 2018 | 11.99 | 12.28 | 11.79 | 12.11 | 84,420 | +0.08(+0.63%) |
Jan 23, 2018 | 11.92 | 12.11 | 11.81 | 12.03 | 92,199 | +0.17(+1.44%) |
Jan 22, 2018 | 12.11 | 12.27 | 11.59 | 11.86 | 177,662 | -0.20(-1.62%) |
Jan 19, 2018 | 12.12 | 12.24 | 11.68 | 12.06 | 206,234 | -0.03(-0.26%) |
Jan 18, 2018 | 11.94 | 12.40 | 11.68 | 12.09 | 234,893 | +0.22(+1.86%) |
Jan 17, 2018 | 11.83 | 12.09 | 11.69 | 11.87 | 64,678 | +0.03(+0.27%) |
Jan 16, 2018 | 11.68 | 12.04 | 11.63 | 11.83 | 177,301 | +0.18(+1.52%) |
Jan 12, 2018 | 11.66 | 11.66 | 11.66 | 0 | +0.03(+0.27%) | |
Jan 11, 2018 | 11.59 | 11.65 | 11.32 | 11.63 | 42,504 | +0.04(+0.38%) |
Jan 10, 2018 | 11.60 | 11.60 | 11.46 | 11.58 | 36,317 | +0.00(+0.00%) |
Jan 09, 2018 | 11.58 | 11.58 | 11.24 | 11.58 | 38,714 | +0.00(+0.00%) |
Jan 08, 2018 | 11.36 | 11.59 | 11.22 | 11.58 | 116,476 | +0.22(+1.94%) |
Jan 05, 2018 | 11.23 | 11.36 | 10.89 | 11.36 | 43,456 | +0.13(+1.18%) |
Jan 04, 2018 | 11.08 | 11.30 | 11.05 | 11.23 | 134,367 | +0.16(+1.48%) |
Jan 03, 2018 | 10.96 | 11.29 | 10.89 | 11.06 | 45,363 | +0.16(+1.45%) |