Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.31(+2.91%) | |
Mar 28, 2018 | 10.67 | 10.94 | 10.60 | 10.79 | 378,745 | +0.12(+1.15%) |
Mar 27, 2018 | 11.14 | 11.14 | 10.57 | 10.67 | 385,418 | -0.45(-4.06%) |
Mar 26, 2018 | 11.19 | 11.19 | 10.71 | 11.12 | 411,060 | +0.11(+0.97%) |
Mar 23, 2018 | 11.17 | 11.52 | 11.00 | 11.01 | 360,915 | -0.09(-0.83%) |
Mar 22, 2018 | 11.20 | 11.28 | 10.92 | 11.10 | 421,200 | -0.28(-2.42%) |
Mar 21, 2018 | 10.94 | 11.42 | 10.94 | 11.38 | 544,055 | +0.47(+4.28%) |
Mar 20, 2018 | 11.51 | 11.55 | 10.86 | 10.91 | 632,534 | +0.13(+1.21%) |
Mar 19, 2018 | 11.03 | 11.06 | 10.60 | 10.78 | 442,732 | -0.31(-2.83%) |
Mar 16, 2018 | 10.82 | 11.19 | 10.69 | 11.09 | 1,422,760 | +0.34(+3.20%) |
Mar 15, 2018 | 11.12 | 11.23 | 10.70 | 10.75 | 349,050 | -0.31(-2.77%) |
Mar 14, 2018 | 11.28 | 11.34 | 10.99 | 11.06 | 282,920 | -0.18(-1.57%) |
Mar 13, 2018 | 11.57 | 11.63 | 11.16 | 11.23 | 371,284 | -0.33(-2.85%) |
Mar 12, 2018 | 11.34 | 11.64 | 11.34 | 11.56 | 302,639 | +0.24(+2.09%) |
Mar 09, 2018 | 11.19 | 11.32 | 11.09 | 11.32 | 353,464 | +0.27(+2.42%) |
Mar 08, 2018 | 11.15 | 11.22 | 10.93 | 11.06 | 340,769 | -0.02(-0.21%) |
Mar 07, 2018 | 11.01 | 11.08 | 376,395 | -0.35(-3.08%) | ||
Mar 06, 2018 | 11.69 | 11.84 | 11.38 | 11.43 | 452,301 | -0.23(-1.97%) |
Mar 05, 2018 | 11.18 | 11.72 | 11.18 | 11.66 | 484,267 | +0.48(+4.31%) |
Mar 02, 2018 | 10.68 | 11.20 | 10.67 | 11.18 | 466,738 | +0.41(+3.84%) |
Mar 01, 2018 | 10.73 | 11.02 | 10.70 | 10.77 | 596,372 | +0.01(+0.07%) |
Feb 28, 2018 | 11.42 | 11.48 | 10.75 | 10.76 | 678,375 | -0.61(-5.38%) |
Feb 27, 2018 | 11.97 | 12.03 | 11.37 | 11.37 | 563,410 | -0.63(-5.23%) |
Feb 26, 2018 | 12.01 | 12.06 | 11.76 | 12.00 | 631,652 | -0.01(-0.06%) |
Feb 23, 2018 | 11.75 | 12.04 | 11.60 | 12.00 | 495,077 | +0.25(+2.15%) |
Feb 22, 2018 | 11.75 | 1,236,175 | -0.21(-1.79%) | |||
Feb 21, 2018 | 11.79 | 12.06 | 11.74 | 11.97 | 500,485 | +0.08(+0.71%) |
Feb 20, 2018 | 11.82 | 11.96 | 11.69 | 11.88 | 619,566 | +0.06(+0.52%) |
Feb 16, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.08(+0.65%) | |
Feb 15, 2018 | 12.01 | 12.06 | 11.45 | 11.74 | 707,439 | -0.31(-2.60%) |
Feb 14, 2018 | 11.80 | 12.10 | 11.70 | 12.06 | 521,279 | +0.08(+0.64%) |
Feb 13, 2018 | 12.00 | 12.18 | 11.76 | 11.98 | 514,362 | -0.13(-1.07%) |
Feb 12, 2018 | 12.41 | 12.74 | 12.03 | 12.11 | 863,628 | -0.21(-1.68%) |
Feb 09, 2018 | 12.43 | 12.53 | 11.94 | 12.32 | 1,074,069 | +0.00(+0.00%) |
Feb 08, 2018 | 12.80 | 12.98 | 12.25 | 12.32 | 896,319 | -0.46(-3.59%) |
Feb 07, 2018 | 12.97 | 12.98 | 12.73 | 12.78 | 831,806 | -0.13(-1.01%) |
Feb 06, 2018 | 13.18 | 13.47 | 12.69 | 12.91 | 1,560,538 | +0.11(+0.84%) |
Feb 05, 2018 | 13.13 | 13.40 | 12.63 | 12.80 | 704,544 | -0.51(-3.85%) |
Feb 02, 2018 | 13.44 | 13.50 | 13.25 | 13.31 | 572,810 | -0.35(-2.58%) |
Feb 01, 2018 | 13.63 | 13.93 | 13.51 | 13.66 | 596,622 | -0.02(-0.17%) |
Jan 31, 2018 | 13.99 | 14.10 | 13.66 | 13.69 | 423,048 | -0.20(-1.43%) |
Jan 30, 2018 | 14.63 | 14.64 | 13.89 | 13.89 | 914,523 | -1.07(-7.16%) |
Jan 29, 2018 | 14.97 | 15.20 | 14.80 | 14.96 | 461,117 | -0.09(-0.61%) |
Jan 26, 2018 | 15.07 | 15.26 | 14.84 | 15.05 | 326,792 | +0.05(+0.31%) |
Jan 25, 2018 | 15.33 | 15.45 | 14.85 | 15.00 | 255,364 | -0.28(-1.80%) |
Jan 24, 2018 | 14.82 | 15.51 | 14.82 | 15.28 | 595,542 | +0.52(+3.53%) |
Jan 23, 2018 | 14.82 | 14.85 | 14.64 | 14.76 | 260,273 | -0.02(-0.10%) |
Jan 22, 2018 | 14.55 | 14.84 | 14.54 | 14.77 | 418,818 | +0.12(+0.84%) |
Jan 19, 2018 | 14.77 | 14.86 | 14.63 | 14.65 | 363,559 | -0.36(-2.40%) |
Jan 18, 2018 | 15.34 | 15.43 | 15.00 | 15.01 | 461,302 | -0.31(-2.05%) |
Jan 17, 2018 | 15.48 | 15.55 | 15.16 | 15.33 | 628,808 | -0.15(-0.99%) |
Jan 16, 2018 | 16.03 | 16.17 | 15.43 | 15.48 | 581,516 | -0.71(-4.39%) |
Jan 12, 2018 | 16.19 | 16.19 | 16.19 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 16.04 | 16.56 | 15.94 | 16.28 | 409,260 | +0.29(+1.82%) |
Jan 10, 2018 | 16.12 | 16.37 | 15.96 | 15.99 | 281,883 | -0.15(-0.90%) |
Jan 09, 2018 | 16.13 | 16.37 | 16.08 | 16.14 | 670,492 | +0.02(+0.14%) |
Jan 08, 2018 | 15.94 | 16.30 | 15.82 | 16.11 | 356,420 | +0.20(+1.25%) |
Jan 05, 2018 | 16.40 | 16.40 | 15.72 | 15.91 | 383,586 | -0.54(-3.26%) |
Jan 04, 2018 | 16.53 | 16.63 | 16.41 | 16.45 | 670,863 | -0.12(-0.74%) |
Jan 03, 2018 | 16.22 | 16.76 | 16.22 | 16.57 | 654,140 | +0.42(+2.61%) |