Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.14(+1.40%) | |
Mar 28, 2018 | 10.01 | 10.13 | 9.848 | 9.902 | 1,571,469 | -0.08(-0.79%) |
Mar 27, 2018 | 10.22 | 10.22 | 9.882 | 9.981 | 1,312,605 | -0.22(-2.13%) |
Mar 26, 2018 | 10.39 | 10.39 | 10.09 | 10.20 | 846,655 | -0.09(-0.87%) |
Mar 23, 2018 | 10.44 | 10.53 | 10.23 | 10.29 | 482,143 | -0.12(-1.14%) |
Mar 22, 2018 | 10.68 | 10.74 | 10.40 | 10.41 | 1,008,905 | -0.38(-3.49%) |
Mar 21, 2018 | 10.54 | 10.84 | 10.54 | 10.78 | 602,437 | +0.23(+2.16%) |
Mar 20, 2018 | 10.51 | 10.64 | 10.30 | 10.55 | 1,413,640 | +0.12(+1.14%) |
Mar 19, 2018 | 10.61 | 10.65 | 10.23 | 10.44 | 1,863,174 | -0.22(-2.04%) |
Mar 16, 2018 | 10.39 | 10.82 | 10.37 | 10.65 | 1,304,072 | +0.27(+2.57%) |
Mar 15, 2018 | 11.23 | 11.31 | 10.06 | 10.39 | 3,775,678 | -0.79(-7.08%) |
Mar 14, 2018 | 11.45 | 11.45 | 11.17 | 11.18 | 758,911 | -0.21(-1.82%) |
Mar 13, 2018 | 11.55 | 11.61 | 11.27 | 11.39 | 441,217 | -0.14(-1.20%) |
Mar 12, 2018 | 11.14 | 11.55 | 11.14 | 11.52 | 1,087,029 | +0.38(+3.37%) |
Mar 09, 2018 | 11.03 | 11.25 | 11.02 | 11.15 | 954,879 | +0.15(+1.35%) |
Mar 08, 2018 | 10.94 | 11.16 | 10.93 | 11.00 | 1,015,211 | +0.09(+0.82%) |
Mar 07, 2018 | 10.83 | 10.91 | 1,346,502 | -0.02(-0.18%) | ||
Mar 06, 2018 | 10.98 | 11.03 | 10.82 | 10.93 | 481,011 | +0.02(+0.18%) |
Mar 05, 2018 | 10.84 | 11.00 | 10.78 | 10.91 | 915,692 | +0.04(+0.36%) |
Mar 02, 2018 | 11.03 | 11.05 | 10.77 | 10.87 | 1,491,579 | -0.20(-1.79%) |
Mar 01, 2018 | 11.18 | 11.32 | 10.95 | 11.07 | 1,074,546 | -0.08(-0.71%) |
Feb 28, 2018 | 11.42 | 11.66 | 11.13 | 11.15 | 979,266 | -0.26(-2.26%) |
Feb 27, 2018 | 11.51 | 11.92 | 11.40 | 11.41 | 966,781 | -0.08(-0.69%) |
Feb 26, 2018 | 11.40 | 11.51 | 11.32 | 11.48 | 739,296 | +0.16(+1.40%) |
Feb 23, 2018 | 11.15 | 11.45 | 11.09 | 11.33 | 900,239 | +0.23(+2.05%) |
Feb 22, 2018 | 11.10 | 1,095,621 | +0.16(+1.45%) | |||
Feb 21, 2018 | 11.06 | 11.15 | 10.92 | 10.94 | 798,036 | -0.06(-0.54%) |
Feb 20, 2018 | 10.91 | 11.13 | 10.88 | 11.00 | 2,039,922 | +0.12(+1.08%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.27%) | |
Feb 15, 2018 | 11.05 | 10.85 | 10.91 | 2,264,585 | +0.00(+0.00%) | |
Feb 14, 2018 | 11.05 | 11.14 | 10.89 | 10.91 | 1,192,174 | -0.24(-2.11%) |
Feb 13, 2018 | 11.05 | 11.32 | 11.05 | 11.15 | 2,998,101 | +0.02(+0.18%) |
Feb 12, 2018 | 11.24 | 11.39 | 10.78 | 11.13 | 3,763,595 | -0.17(-1.48%) |
Feb 09, 2018 | 11.52 | 11.61 | 11.06 | 11.29 | 1,454,471 | -0.11(-0.95%) |
Feb 08, 2018 | 11.79 | 11.88 | 11.40 | 11.40 | 1,475,698 | -0.37(-3.16%) |
Feb 07, 2018 | 11.85 | 12.00 | 11.66 | 11.77 | 837,200 | -0.09(-0.74%) |
Feb 06, 2018 | 11.51 | 11.94 | 11.49 | 11.86 | 1,028,775 | +0.17(+1.43%) |
Feb 05, 2018 | 11.76 | 11.85 | 11.55 | 11.70 | 1,293,571 | -0.13(-1.08%) |
Feb 02, 2018 | 12.20 | 12.27 | 11.81 | 11.82 | 1,129,333 | -0.43(-3.52%) |
Feb 01, 2018 | 12.28 | 12.44 | 12.18 | 12.25 | 2,685,709 | -0.06(-0.48%) |
Jan 31, 2018 | 12.46 | 12.48 | 12.26 | 12.31 | 1,205,291 | -0.09(-0.71%) |
Jan 30, 2018 | 12.57 | 12.62 | 12.50 | 12.40 | 1,311,405 | -0.27(-2.17%) |
Jan 29, 2018 | 12.84 | 12.96 | 12.68 | 12.68 | 1,064,285 | -0.26(-2.05%) |
Jan 26, 2018 | 13.03 | 13.08 | 12.84 | 12.94 | 1,127,191 | -0.03(-0.23%) |
Jan 25, 2018 | 13.23 | 13.29 | 12.90 | 12.97 | 1,472,552 | -0.22(-1.64%) |
Jan 24, 2018 | 13.26 | 13.34 | 13.18 | 13.19 | 1,216,969 | -0.07(-0.52%) |
Jan 23, 2018 | 13.31 | 13.45 | 13.13 | 13.25 | 3,112,355 | +0.01(+0.07%) |
Jan 22, 2018 | 13.02 | 13.29 | 13.00 | 13.24 | 1,464,831 | +0.24(+1.81%) |
Jan 19, 2018 | 13.03 | 13.10 | 12.90 | 13.01 | 1,266,773 | -0.02(-0.15%) |
Jan 18, 2018 | 13.19 | 13.23 | 13.00 | 13.03 | 930,851 | -0.20(-1.48%) |
Jan 17, 2018 | 13.48 | 13.57 | 13.05 | 13.23 | 1,462,602 | -0.14(-1.03%) |
Jan 16, 2018 | 13.51 | 13.64 | 13.35 | 13.36 | 2,046,738 | -0.09(-0.66%) |
Jan 12, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.06(+0.44%) | |
Jan 11, 2018 | 12.81 | 13.42 | 12.81 | 13.39 | 2,137,517 | +0.58(+4.51%) |
Jan 10, 2018 | 13.01 | 12.81 | 12.81 | 794,118 | -0.08(-0.61%) | |
Jan 09, 2018 | 12.74 | 12.91 | 12.72 | 12.89 | 825,402 | +0.18(+1.39%) |
Jan 08, 2018 | 12.76 | 12.83 | 12.69 | 12.72 | 893,849 | -0.05(-0.38%) |
Jan 05, 2018 | 12.98 | 13.00 | 12.63 | 12.76 | 983,766 | -0.22(-1.66%) |
Jan 04, 2018 | 12.94 | 13.08 | 12.87 | 12.98 | 976,489 | +0.12(+0.92%) |
Jan 03, 2018 | 12.81 | 13.04 | 12.75 | 12.86 | 1,802,734 | +0.07(+0.54%) |