Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.09(+0.84%) | |
Mar 28, 2018 | 10.36 | 10.57 | 10.23 | 10.49 | 64,875 | +0.07(+0.68%) |
Mar 27, 2018 | 10.76 | 10.76 | 10.41 | 10.42 | 85,997 | -0.31(-2.87%) |
Mar 26, 2018 | 11.01 | 11.01 | 10.58 | 10.73 | 144,553 | -0.10(-0.89%) |
Mar 23, 2018 | 11.31 | 11.31 | 10.83 | 10.83 | 106,108 | -0.49(-4.36%) |
Mar 22, 2018 | 11.35 | 11.46 | 11.26 | 11.32 | 101,922 | -0.13(-1.15%) |
Mar 21, 2018 | 11.30 | 11.57 | 11.30 | 11.45 | 87,647 | +0.13(+1.17%) |
Mar 20, 2018 | 11.21 | 11.43 | 11.16 | 11.32 | 118,477 | +0.14(+1.26%) |
Mar 19, 2018 | 11.27 | 11.39 | 11.15 | 11.18 | 274,419 | -0.12(-1.09%) |
Mar 16, 2018 | 11.26 | 11.44 | 11.13 | 11.30 | 2,067,514 | +0.02(+0.16%) |
Mar 15, 2018 | 11.08 | 11.39 | 11.08 | 11.29 | 204,948 | +0.23(+2.07%) |
Mar 14, 2018 | 10.97 | 11.18 | 10.93 | 11.06 | 222,104 | +0.12(+1.13%) |
Mar 13, 2018 | 11.48 | 11.65 | 10.84 | 10.93 | 218,581 | -0.56(-4.90%) |
Mar 12, 2018 | 11.29 | 11.60 | 11.16 | 11.50 | 248,353 | +0.21(+1.87%) |
Mar 09, 2018 | 11.63 | 11.63 | 11.08 | 11.29 | 330,984 | -0.30(-2.59%) |
Mar 08, 2018 | 11.58 | 11.63 | 11.37 | 11.59 | 47,573 | +0.04(+0.38%) |
Mar 07, 2018 | 11.63 | 11.63 | 11.37 | 11.54 | 107,479 | -0.12(-1.06%) |
Mar 06, 2018 | 11.63 | 11.68 | 11.34 | 11.67 | 108,741 | +0.08(+0.68%) |
Mar 05, 2018 | 11.53 | 11.62 | 11.37 | 11.59 | 78,372 | +0.03(+0.23%) |
Mar 02, 2018 | 11.30 | 11.75 | 11.30 | 11.56 | 76,540 | +0.18(+1.55%) |
Mar 01, 2018 | 11.32 | 11.69 | 11.18 | 11.38 | 84,679 | +0.11(+1.02%) |
Feb 28, 2018 | 11.49 | 11.78 | 11.17 | 11.27 | 74,789 | -0.13(-1.16%) |
Feb 27, 2018 | 11.68 | 11.68 | 11.32 | 11.40 | 57,771 | -0.17(-1.45%) |
Feb 26, 2018 | 11.67 | 11.81 | 11.51 | 11.57 | 143,007 | -0.01(-0.08%) |
Feb 23, 2018 | 11.51 | 11.88 | 11.22 | 11.58 | 46,010 | +0.10(+0.84%) |
Feb 22, 2018 | 11.90 | 11.97 | 11.30 | 11.48 | 43,275 | -0.41(-3.48%) |
Feb 21, 2018 | 11.27 | 11.98 | 11.06 | 11.90 | 205,533 | +0.61(+5.39%) |
Feb 20, 2018 | 11.26 | 11.57 | 11.06 | 11.29 | 62,127 | -0.01(-0.08%) |
Feb 16, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.14(+1.26%) | |
Feb 15, 2018 | 11.42 | 11.42 | 11.11 | 11.16 | 62,276 | -0.21(-1.86%) |
Feb 14, 2018 | 11.26 | 11.53 | 11.14 | 11.37 | 79,738 | +0.04(+0.39%) |
Feb 13, 2018 | 11.41 | 11.44 | 11.27 | 11.32 | 75,839 | -0.07(-0.62%) |
Feb 12, 2018 | 11.34 | 11.42 | 11.11 | 11.39 | 69,177 | +0.11(+1.02%) |
Feb 09, 2018 | 11.33 | 11.43 | 11.01 | 11.28 | 203,014 | +0.01(+0.08%) |
Feb 08, 2018 | 11.45 | 11.45 | 11.18 | 11.27 | 56,630 | -0.17(-1.46%) |
Feb 07, 2018 | 11.25 | 11.25 | 11.17 | 11.44 | 103,563 | +0.19(+1.72%) |
Feb 06, 2018 | 11.05 | 11.31 | 11.02 | 11.24 | 195,076 | +0.00(+0.00%) |
Feb 05, 2018 | 11.28 | 11.28 | 11.14 | 11.24 | 126,864 | -0.03(-0.23%) |
Feb 02, 2018 | 11.38 | 11.38 | 11.00 | 11.27 | 187,226 | -0.07(-0.66%) |
Feb 01, 2018 | 11.29 | 11.41 | 11.10 | 11.34 | 242,324 | +0.08(+0.70%) |
Jan 31, 2018 | 11.40 | 11.40 | 11.13 | 11.27 | 127,030 | -0.13(-1.16%) |
Jan 30, 2018 | 11.39 | 11.39 | 11.22 | 11.40 | 128,059 | -0.03(-0.23%) |
Jan 29, 2018 | 11.37 | 11.56 | 11.05 | 11.42 | 171,387 | +0.05(+0.46%) |
Jan 26, 2018 | 11.31 | 11.58 | 10.99 | 11.37 | 401,311 | +0.13(+1.17%) |
Jan 25, 2018 | 11.14 | 11.40 | 11.06 | 11.24 | 175,328 | +0.17(+1.51%) |
Jan 24, 2018 | 11.27 | 11.35 | 11.07 | 11.07 | 134,247 | -0.18(-1.64%) |
Jan 23, 2018 | 11.13 | 11.43 | 11.11 | 11.26 | 162,915 | +0.04(+0.31%) |
Jan 22, 2018 | 11.05 | 11.74 | 10.83 | 11.22 | 190,499 | +0.22(+2.00%) |
Jan 19, 2018 | 10.91 | 11.22 | 10.74 | 11.00 | 143,911 | +0.01(+0.08%) |
Jan 18, 2018 | 11.15 | 11.15 | 10.88 | 10.99 | 93,396 | -0.05(-0.48%) |
Jan 17, 2018 | 10.91 | 11.16 | 10.88 | 11.05 | 118,697 | +0.19(+1.78%) |
Jan 16, 2018 | 10.93 | 11.02 | 10.88 | 10.85 | 283,733 | -0.03(-0.24%) |
Jan 12, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.24%) | |
Jan 11, 2018 | 10.75 | 11.04 | 10.75 | 10.90 | 330,599 | +0.17(+1.56%) |
Jan 10, 2018 | 10.74 | 151,129 | +0.21(+2.01%) | |||
Jan 09, 2018 | 10.56 | 10.64 | 10.43 | 10.53 | 148,518 | -0.04(-0.33%) |
Jan 08, 2018 | 10.62 | 10.70 | 10.49 | 10.56 | 157,385 | +0.01(+0.08%) |
Jan 05, 2018 | 10.60 | 10.69 | 10.39 | 10.55 | 84,691 | -0.06(-0.58%) |
Jan 04, 2018 | 10.82 | 10.82 | 10.52 | 10.61 | 271,044 | -0.09(-0.82%) |
Jan 03, 2018 | 10.68 | 10.83 | 10.58 | 10.70 | 179,928 | -0.02(-0.16%) |