Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.24 | 11.24 | 11.24 | 0 | -0.14(-1.27%) | |
Mar 28, 2018 | 11.61 | 11.64 | 11.33 | 11.38 | 153,317 | -0.20(-1.74%) |
Mar 27, 2018 | 11.47 | 11.73 | 11.44 | 11.59 | 368,416 | +0.12(+1.00%) |
Mar 26, 2018 | 11.35 | 11.53 | 11.33 | 11.47 | 159,353 | +0.23(+2.05%) |
Mar 23, 2018 | 11.33 | 11.47 | 11.24 | 11.24 | 171,555 | -0.09(-0.76%) |
Mar 22, 2018 | 11.27 | 11.47 | 11.24 | 11.33 | 101,481 | +0.00(+0.00%) |
Mar 21, 2018 | 11.35 | 11.47 | 11.20 | 11.33 | 72,424 | -0.06(-0.51%) |
Mar 20, 2018 | 11.44 | 11.50 | 11.24 | 11.38 | 114,965 | -0.06(-0.50%) |
Mar 19, 2018 | 11.10 | 11.47 | 11.10 | 11.44 | 178,047 | +0.35(+3.17%) |
Mar 16, 2018 | 10.83 | 11.32 | 10.83 | 11.09 | 392,427 | +0.29(+2.65%) |
Mar 15, 2018 | 10.83 | 10.86 | 10.66 | 10.80 | 115,435 | -0.03(-0.26%) |
Mar 14, 2018 | 10.72 | 10.95 | 10.52 | 10.83 | 122,147 | +0.14(+1.34%) |
Mar 13, 2018 | 10.89 | 10.89 | 10.55 | 10.69 | 94,413 | -0.20(-1.84%) |
Mar 12, 2018 | 10.92 | 10.98 | 10.78 | 10.89 | 143,651 | -0.06(-0.52%) |
Mar 09, 2018 | 10.86 | 10.95 | 10.60 | 10.95 | 162,996 | +0.09(+0.79%) |
Mar 08, 2018 | 10.80 | 11.03 | 10.35 | 10.86 | 218,292 | +0.11(+1.06%) |
Mar 07, 2018 | 10.66 | 10.89 | 10.63 | 10.75 | 163,361 | +0.06(+0.54%) |
Mar 06, 2018 | 10.75 | 10.83 | 10.58 | 10.69 | 63,637 | -0.09(-0.80%) |
Mar 05, 2018 | 10.86 | 10.92 | 10.69 | 10.78 | 92,712 | -0.11(-1.05%) |
Mar 02, 2018 | 10.58 | 11.06 | 10.52 | 10.89 | 85,195 | +0.26(+2.42%) |
Mar 01, 2018 | 10.55 | 10.63 | 10.49 | 10.63 | 123,089 | +0.06(+0.54%) |
Feb 28, 2018 | 10.86 | 10.86 | 10.58 | 10.58 | 88,340 | -0.23(-2.12%) |
Feb 27, 2018 | 11.03 | 11.12 | 10.78 | 10.80 | 44,168 | -0.26(-2.33%) |
Feb 26, 2018 | 10.86 | 11.09 | 10.80 | 11.06 | 66,099 | +0.23(+2.11%) |
Feb 23, 2018 | 10.69 | 10.83 | 10.63 | 10.83 | 30,435 | +0.20(+1.88%) |
Feb 22, 2018 | 10.83 | 10.60 | 10.63 | 31,097 | -0.11(-1.06%) | |
Feb 21, 2018 | 10.69 | 11.00 | 10.69 | 10.75 | 43,923 | +0.09(+0.80%) |
Feb 20, 2018 | 10.89 | 10.95 | 10.58 | 10.66 | 39,660 | -0.29(-2.61%) |
Feb 16, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.89 | 11.03 | 10.78 | 10.95 | 95,156 | +0.17(+1.59%) |
Feb 14, 2018 | 10.86 | 10.72 | 10.78 | 51,168 | +0.06(+0.53%) | |
Feb 13, 2018 | 10.95 | 11.00 | 10.49 | 10.72 | 166,202 | -0.31(-2.85%) |
Feb 12, 2018 | 11.00 | 11.12 | 10.72 | 11.03 | 87,987 | +0.03(+0.26%) |
Feb 09, 2018 | 10.66 | 11.15 | 10.55 | 11.00 | 275,592 | +0.46(+4.34%) |
Feb 08, 2018 | 10.66 | 10.75 | 10.49 | 10.55 | 112,940 | -0.09(-0.81%) |
Feb 07, 2018 | 10.52 | 10.60 | 10.46 | 10.63 | 96,788 | +0.03(+0.27%) |
Feb 06, 2018 | 10.49 | 10.82 | 10.43 | 10.60 | 144,106 | +0.00(+0.00%) |
Feb 05, 2018 | 10.49 | 10.70 | 10.49 | 10.60 | 83,484 | +0.03(+0.27%) |
Feb 02, 2018 | 10.89 | 10.89 | 10.55 | 10.58 | 71,450 | -0.23(-2.12%) |
Feb 01, 2018 | 10.66 | 10.92 | 10.63 | 10.80 | 46,906 | +0.09(+0.80%) |
Jan 31, 2018 | 10.72 | 10.83 | 10.60 | 10.72 | 82,398 | +0.01(+0.13%) |
Jan 30, 2018 | 10.69 | 10.83 | 10.63 | 10.70 | 74,965 | -0.04(-0.40%) |
Jan 29, 2018 | 10.78 | 10.86 | 10.66 | 10.75 | 36,525 | -0.09(-0.79%) |
Jan 26, 2018 | 10.83 | 11.00 | 10.75 | 10.83 | 70,416 | +0.03(+0.26%) |
Jan 25, 2018 | 11.00 | 11.00 | 10.72 | 10.80 | 81,115 | -0.09(-0.79%) |
Jan 24, 2018 | 11.26 | 11.26 | 10.86 | 10.89 | 96,958 | -0.34(-3.05%) |
Jan 23, 2018 | 11.12 | 11.32 | 11.12 | 11.23 | 78,906 | +0.06(+0.51%) |
Jan 22, 2018 | 11.23 | 11.23 | 11.06 | 11.18 | 73,736 | -0.06(-0.51%) |
Jan 19, 2018 | 11.00 | 11.38 | 10.95 | 11.23 | 136,358 | +0.23(+2.08%) |
Jan 18, 2018 | 11.06 | 11.15 | 10.89 | 11.00 | 49,049 | -0.09(-0.77%) |
Jan 17, 2018 | 10.75 | 11.34 | 10.69 | 11.09 | 101,596 | +0.34(+3.19%) |
Jan 16, 2018 | 10.92 | 11.06 | 10.69 | 10.75 | 90,480 | -0.09(-0.79%) |
Jan 12, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.31(+2.99%) | |
Jan 11, 2018 | 10.32 | 10.66 | 10.32 | 10.52 | 88,647 | +0.17(+1.66%) |
Jan 10, 2018 | 10.20 | 10.55 | 10.18 | 10.35 | 64,633 | +0.11(+1.12%) |
Jan 09, 2018 | 10.32 | 10.40 | 10.18 | 10.23 | 62,628 | -0.09(-0.83%) |
Jan 08, 2018 | 10.35 | 10.35 | 10.12 | 10.32 | 109,081 | -0.06(-0.55%) |
Jan 05, 2018 | 10.69 | 10.78 | 10.31 | 10.38 | 95,139 | -0.29(-2.68%) |
Jan 04, 2018 | 10.43 | 10.72 | 10.43 | 10.66 | 77,802 | +0.26(+2.47%) |
Jan 03, 2018 | 10.46 | 10.46 | 10.33 | 10.40 | 58,856 | -0.06(-0.55%) |