Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.04(-0.41%) | |
Mar 28, 2018 | 10.90 | 10.97 | 10.90 | 10.97 | 120,972 | +0.08(+0.75%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.84 | 10.89 | 73,054 | +0.03(+0.27%) |
Mar 26, 2018 | 10.82 | 10.87 | 10.82 | 10.86 | 56,967 | +0.04(+0.34%) |
Mar 23, 2018 | 10.89 | 10.89 | 10.82 | 10.82 | 48,554 | -0.03(-0.27%) |
Mar 22, 2018 | 10.90 | 10.90 | 10.84 | 10.85 | 71,170 | -0.06(-0.54%) |
Mar 21, 2018 | 10.91 | 10.93 | 10.87 | 10.91 | 69,951 | +0.00(+0.00%) |
Mar 20, 2018 | 10.88 | 10.93 | 10.88 | 10.91 | 34,828 | +0.00(+0.00%) |
Mar 19, 2018 | 10.96 | 10.96 | 10.90 | 10.91 | 70,832 | -0.01(-0.14%) |
Mar 16, 2018 | 10.92 | 10.95 | 10.92 | 10.93 | 36,632 | -0.01(-0.14%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.92 | 10.94 | 48,547 | -0.02(-0.20%) |
Mar 14, 2018 | 10.93 | 10.99 | 10.90 | 10.96 | 75,272 | +0.01(+0.14%) |
Mar 13, 2018 | 10.95 | 11.01 | 10.92 | 10.95 | 80,112 | +0.00(+0.00%) |
Mar 12, 2018 | 11.10 | 11.12 | 10.95 | 10.95 | 137,201 | -0.15(-1.34%) |
Mar 09, 2018 | 11.14 | 11.14 | 11.08 | 11.10 | 136,801 | -0.02(-0.15%) |
Mar 08, 2018 | 11.08 | 11.13 | 11.08 | 11.11 | 50,627 | +0.01(+0.13%) |
Mar 07, 2018 | 11.14 | 11.10 | 56,863 | +0.03(+0.27%) | ||
Mar 06, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 118,732 | -0.04(-0.40%) |
Mar 05, 2018 | 11.05 | 11.12 | 11.05 | 11.11 | 112,817 | +0.07(+0.67%) |
Mar 02, 2018 | 10.94 | 11.07 | 10.94 | 11.04 | 119,695 | +0.10(+0.88%) |
Mar 01, 2018 | 10.88 | 11.02 | 10.83 | 10.94 | 189,726 | +0.13(+1.16%) |
Feb 28, 2018 | 10.83 | 10.87 | 10.81 | 10.82 | 94,027 | -0.03(-0.27%) |
Feb 27, 2018 | 10.93 | 10.94 | 10.82 | 10.85 | 95,341 | -0.04(-0.41%) |
Feb 26, 2018 | 10.89 | 10.99 | 10.88 | 10.89 | 140,821 | -0.04(-0.34%) |
Feb 23, 2018 | 10.78 | 10.93 | 10.75 | 10.93 | 137,973 | +0.27(+2.49%) |
Feb 22, 2018 | 10.81 | 10.90 | 10.66 | 10.66 | 153,581 | -0.15(-1.37%) |
Feb 21, 2018 | 10.86 | 11.01 | 10.81 | 10.81 | 156,808 | -0.04(-0.41%) |
Feb 20, 2018 | 11.25 | 11.25 | 10.86 | 10.86 | 310,570 | -0.47(-4.11%) |
Feb 16, 2018 | 11.32 | 11.32 | 11.32 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 11.51 | 11.52 | 11.31 | 11.34 | 218,075 | -0.20(-1.73%) |
Feb 14, 2018 | 11.53 | 11.58 | 11.53 | 11.53 | 49,230 | -0.06(-0.51%) |
Feb 13, 2018 | 11.62 | 11.66 | 11.58 | 11.59 | 96,960 | -0.06(-0.51%) |
Feb 12, 2018 | 11.53 | 11.67 | 11.52 | 11.65 | 83,583 | +0.13(+1.15%) |
Feb 09, 2018 | 11.78 | 11.78 | 11.45 | 11.52 | 91,894 | -0.11(-0.97%) |
Feb 08, 2018 | 11.63 | 11.71 | 11.63 | 11.63 | 47,764 | -0.04(-0.38%) |
Feb 07, 2018 | 11.71 | 11.74 | 11.71 | 11.68 | 61,371 | +0.04(+0.32%) |
Feb 06, 2018 | 11.49 | 11.69 | 11.46 | 11.64 | 97,136 | +0.12(+1.02%) |
Feb 05, 2018 | 11.67 | 11.67 | 11.38 | 11.52 | 172,323 | -0.15(-1.32%) |
Feb 02, 2018 | 11.70 | 11.75 | 11.67 | 11.68 | 128,732 | -0.12(-1.00%) |
Feb 01, 2018 | 11.87 | 11.93 | 11.77 | 11.79 | 112,984 | -0.05(-0.43%) |
Jan 31, 2018 | 11.77 | 11.89 | 11.77 | 11.85 | 121,012 | +0.08(+0.69%) |
Jan 30, 2018 | 11.74 | 11.84 | 11.73 | 11.77 | 138,601 | +0.07(+0.57%) |
Jan 29, 2018 | 12.13 | 12.18 | 11.68 | 11.70 | 427,877 | -0.55(-4.50%) |
Jan 26, 2018 | 12.60 | 12.60 | 12.24 | 12.25 | 208,873 | -0.28(-2.23%) |
Jan 25, 2018 | 12.62 | 12.68 | 12.52 | 12.53 | 49,517 | -0.04(-0.29%) |
Jan 24, 2018 | 12.58 | 12.62 | 12.57 | 12.57 | 50,476 | -0.04(-0.29%) |
Jan 23, 2018 | 12.60 | 12.67 | 12.60 | 12.60 | 50,457 | -0.00(-0.00%) |
Jan 22, 2018 | 12.68 | 12.68 | 12.60 | 12.60 | 49,928 | -0.11(-0.87%) |
Jan 19, 2018 | 12.63 | 12.73 | 12.63 | 12.71 | 51,880 | +0.08(+0.64%) |
Jan 18, 2018 | 12.64 | 12.65 | 12.63 | 12.63 | 81,976 | -0.01(-0.06%) |
Jan 17, 2018 | 12.69 | 12.70 | 12.64 | 12.64 | 44,991 | -0.12(-0.92%) |
Jan 16, 2018 | 12.68 | 12.77 | 12.63 | 12.76 | 92,457 | +0.07(+0.57%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.03(+0.24%) | |
Jan 11, 2018 | 12.68 | 12.71 | 12.65 | 12.65 | 17,022 | -0.02(-0.13%) |
Jan 10, 2018 | 12.67 | 12.67 | 12.66 | 12.67 | 41,936 | -0.06(-0.49%) |
Jan 09, 2018 | 12.76 | 12.85 | 12.71 | 12.73 | 52,738 | -0.08(-0.60%) |
Jan 08, 2018 | 12.70 | 13.09 | 12.68 | 12.81 | 58,912 | +0.09(+0.69%) |
Jan 05, 2018 | 12.83 | 12.83 | 12.70 | 12.72 | 85,757 | -0.03(-0.23%) |
Jan 04, 2018 | 12.66 | 12.79 | 12.66 | 12.75 | 104,784 | +0.03(+0.23%) |
Jan 03, 2018 | 12.71 | 12.81 | 12.71 | 12.72 | 65,277 | +0.07(+0.52%) |