Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.03(+0.29%) | |
Mar 28, 2018 | 10.23 | 10.37 | 10.04 | 10.31 | 16,385 | +0.10(+0.94%) |
Mar 27, 2018 | 10.29 | 10.33 | 10.03 | 10.21 | 31,328 | -0.14(-1.35%) |
Mar 26, 2018 | 10.51 | 10.54 | 9.732 | 10.35 | 72,249 | -0.20(-1.89%) |
Mar 23, 2018 | 10.71 | 10.79 | 10.52 | 10.55 | 21,641 | -0.17(-1.58%) |
Mar 22, 2018 | 10.54 | 10.88 | 10.54 | 10.72 | 22,449 | +0.18(+1.68%) |
Mar 21, 2018 | 10.75 | 10.90 | 10.54 | 10.54 | 15,809 | -0.13(-1.18%) |
Mar 20, 2018 | 10.87 | 10.92 | 10.51 | 10.67 | 13,421 | -0.22(-2.03%) |
Mar 19, 2018 | 10.77 | 10.91 | 10.67 | 10.89 | 25,401 | +0.13(+1.17%) |
Mar 16, 2018 | 10.71 | 10.85 | 10.64 | 10.77 | 63,347 | +0.13(+1.18%) |
Mar 15, 2018 | 10.74 | 10.96 | 10.64 | 10.64 | 16,837 | -0.04(-0.35%) |
Mar 14, 2018 | 10.82 | 10.82 | 10.54 | 10.68 | 26,935 | -0.10(-0.96%) |
Mar 13, 2018 | 10.98 | 10.98 | 10.33 | 10.78 | 21,664 | -0.22(-2.01%) |
Mar 12, 2018 | 11.25 | 11.29 | 10.93 | 11.00 | 21,736 | -0.25(-2.23%) |
Mar 09, 2018 | 11.25 | 11.29 | 10.85 | 11.25 | 29,661 | +0.10(+0.86%) |
Mar 08, 2018 | 10.95 | 11.22 | 10.81 | 11.16 | 25,092 | +0.18(+1.61%) |
Mar 07, 2018 | 11.22 | 10.98 | 19,549 | +0.05(+0.47%) | ||
Mar 06, 2018 | 10.89 | 10.97 | 10.81 | 10.93 | 28,868 | +0.05(+0.48%) |
Mar 05, 2018 | 10.85 | 11.04 | 10.79 | 10.88 | 16,434 | +0.01(+0.14%) |
Mar 02, 2018 | 10.51 | 10.86 | 10.38 | 10.86 | 24,292 | +0.29(+2.72%) |
Mar 01, 2018 | 10.52 | 10.88 | 10.28 | 10.57 | 16,515 | +0.04(+0.35%) |
Feb 28, 2018 | 10.74 | 10.82 | 10.51 | 10.54 | 16,540 | -0.23(-2.12%) |
Feb 27, 2018 | 10.87 | 10.97 | 10.71 | 10.77 | 17,188 | -0.11(-1.02%) |
Feb 26, 2018 | 10.84 | 10.91 | 10.77 | 10.88 | 7,456 | +0.06(+0.55%) |
Feb 23, 2018 | 10.81 | 10.82 | 10.52 | 10.82 | 10,598 | +0.08(+0.76%) |
Feb 22, 2018 | 10.59 | 10.83 | 10.50 | 10.74 | 17,472 | +0.15(+1.46%) |
Feb 21, 2018 | 10.62 | 10.82 | 10.40 | 10.58 | 22,561 | -0.03(-0.28%) |
Feb 20, 2018 | 10.60 | 10.72 | 10.43 | 10.61 | 25,066 | -0.08(-0.76%) |
Feb 16, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.03(+0.28%) | |
Feb 15, 2018 | 10.91 | 10.91 | 10.44 | 10.66 | 38,438 | -0.24(-2.17%) |
Feb 14, 2018 | 10.46 | 11.02 | 10.34 | 10.90 | 62,439 | +0.38(+3.58%) |
Feb 13, 2018 | 10.54 | 10.65 | 10.41 | 10.52 | 31,032 | -0.06(-0.56%) |
Feb 12, 2018 | 10.64 | 10.71 | 10.50 | 10.58 | 27,533 | +0.01(+0.07%) |
Feb 09, 2018 | 10.59 | 10.84 | 10.33 | 10.57 | 49,475 | +0.14(+1.34%) |
Feb 08, 2018 | 10.53 | 10.57 | 10.27 | 10.43 | 13,418 | -0.01(-0.07%) |
Feb 07, 2018 | 9.993 | 10.68 | 9.993 | 10.44 | 49,044 | +0.45(+4.55%) |
Feb 06, 2018 | 9.525 | 10.08 | 9.525 | 9.986 | 77,600 | +0.10(+0.96%) |
Feb 05, 2018 | 10.15 | 10.15 | 9.809 | 9.891 | 54,628 | -0.33(-3.23%) |
Feb 02, 2018 | 10.49 | 10.59 | 10.08 | 10.22 | 62,200 | -0.37(-3.46%) |
Feb 01, 2018 | 10.70 | 10.95 | 10.53 | 10.59 | 60,678 | -0.11(-1.03%) |
Jan 31, 2018 | 11.45 | 11.45 | 10.63 | 10.70 | 40,733 | -0.64(-5.69%) |
Jan 30, 2018 | 11.34 | 11.50 | 11.20 | 11.34 | 27,138 | -0.01(-0.06%) |
Jan 29, 2018 | 11.41 | 11.81 | 11.31 | 11.35 | 36,635 | -0.06(-0.51%) |
Jan 26, 2018 | 11.50 | 11.52 | 11.28 | 11.41 | 21,798 | -0.10(-0.83%) |
Jan 25, 2018 | 11.41 | 11.54 | 11.25 | 11.50 | 25,786 | +0.12(+1.03%) |
Jan 24, 2018 | 10.33 | 11.41 | 10.29 | 11.39 | 94,637 | +1.15(+11.24%) |
Jan 23, 2018 | 10.11 | 10.32 | 9.971 | 10.24 | 26,350 | +0.12(+1.23%) |
Jan 22, 2018 | 10.18 | 10.18 | 9.862 | 10.11 | 26,259 | -0.04(-0.43%) |
Jan 19, 2018 | 9.627 | 10.15 | 9.627 | 10.15 | 24,305 | +0.50(+5.16%) |
Jan 18, 2018 | 9.884 | 9.928 | 9.634 | 9.656 | 13,408 | -0.23(-2.30%) |
Jan 17, 2018 | 9.928 | 10.22 | 9.810 | 9.884 | 19,771 | +0.07(+0.67%) |
Jan 16, 2018 | 9.942 | 10.15 | 9.722 | 9.818 | 24,057 | -0.10(-0.96%) |
Jan 12, 2018 | 9.913 | 9.913 | 9.913 | 0 | -0.10(-1.02%) | |
Jan 11, 2018 | 9.862 | 10.04 | 9.810 | 10.02 | 16,693 | +0.21(+2.17%) |
Jan 10, 2018 | 9.656 | 9.913 | 9.642 | 9.803 | 21,505 | +0.13(+1.36%) |
Jan 09, 2018 | 9.737 | 9.884 | 9.620 | 9.671 | 31,703 | -0.16(-1.64%) |
Jan 08, 2018 | 9.950 | 9.984 | 9.554 | 9.832 | 34,801 | -0.13(-1.32%) |
Jan 05, 2018 | 9.649 | 9.979 | 9.649 | 9.964 | 36,139 | +0.33(+3.42%) |
Jan 04, 2018 | 9.620 | 9.719 | 9.558 | 9.634 | 27,063 | +0.05(+0.54%) |
Jan 03, 2018 | 9.415 | 9.688 | 9.312 | 9.583 | 34,403 | +0.17(+1.79%) |