Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.32(+2.91%) | |
Mar 28, 2018 | 10.76 | 11.03 | 10.69 | 10.87 | 375,739 | +0.12(+1.15%) |
Mar 27, 2018 | 11.23 | 11.23 | 10.65 | 10.75 | 382,359 | -0.46(-4.06%) |
Mar 26, 2018 | 11.28 | 11.28 | 10.80 | 11.21 | 407,798 | +0.11(+0.97%) |
Mar 23, 2018 | 11.26 | 11.61 | 11.09 | 11.10 | 358,050 | -0.09(-0.83%) |
Mar 22, 2018 | 11.29 | 11.37 | 11.01 | 11.19 | 417,857 | -0.28(-2.42%) |
Mar 21, 2018 | 11.03 | 11.51 | 11.03 | 11.47 | 539,737 | +0.47(+4.28%) |
Mar 20, 2018 | 11.60 | 11.64 | 10.95 | 11.00 | 627,514 | +0.13(+1.21%) |
Mar 19, 2018 | 11.12 | 11.14 | 10.69 | 10.87 | 439,218 | -0.32(-2.83%) |
Mar 16, 2018 | 10.91 | 11.28 | 10.77 | 11.18 | 1,411,469 | +0.35(+3.20%) |
Mar 15, 2018 | 11.21 | 11.32 | 10.78 | 10.84 | 346,280 | -0.31(-2.77%) |
Mar 14, 2018 | 11.37 | 11.43 | 11.07 | 11.14 | 280,675 | -0.18(-1.57%) |
Mar 13, 2018 | 11.66 | 11.72 | 11.25 | 11.32 | 368,338 | -0.33(-2.85%) |
Mar 12, 2018 | 11.43 | 11.73 | 11.43 | 11.65 | 300,237 | +0.24(+2.09%) |
Mar 09, 2018 | 11.28 | 11.41 | 11.18 | 11.41 | 350,658 | +0.27(+2.42%) |
Mar 08, 2018 | 11.24 | 11.31 | 11.01 | 11.14 | 338,064 | -0.02(-0.21%) |
Mar 07, 2018 | 11.10 | 11.17 | 373,407 | -0.35(-3.08%) | ||
Mar 06, 2018 | 11.78 | 11.94 | 11.47 | 11.52 | 448,711 | -0.23(-1.97%) |
Mar 05, 2018 | 11.27 | 11.82 | 11.27 | 11.75 | 480,423 | +0.49(+4.31%) |
Mar 02, 2018 | 10.77 | 11.29 | 10.75 | 11.27 | 463,033 | +0.42(+3.84%) |
Mar 01, 2018 | 10.81 | 11.11 | 10.79 | 10.85 | 591,639 | +0.01(+0.07%) |
Feb 28, 2018 | 11.51 | 11.57 | 10.84 | 10.84 | 672,991 | -0.62(-5.38%) |
Feb 27, 2018 | 12.06 | 12.12 | 11.46 | 11.46 | 558,939 | -0.63(-5.23%) |
Feb 26, 2018 | 12.11 | 12.15 | 11.85 | 12.09 | 626,639 | -0.01(-0.06%) |
Feb 23, 2018 | 11.85 | 12.13 | 11.69 | 12.10 | 491,148 | +0.25(+2.15%) |
Feb 22, 2018 | 11.85 | 1,226,364 | -0.22(-1.79%) | |||
Feb 21, 2018 | 11.88 | 12.15 | 11.84 | 12.06 | 496,513 | +0.08(+0.71%) |
Feb 20, 2018 | 11.92 | 12.05 | 11.79 | 11.98 | 614,649 | +0.06(+0.52%) |
Feb 16, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.08(+0.65%) | |
Feb 15, 2018 | 12.11 | 12.15 | 11.54 | 11.84 | 701,824 | -0.32(-2.60%) |
Feb 14, 2018 | 11.89 | 12.19 | 11.79 | 12.15 | 517,142 | +0.08(+0.64%) |
Feb 13, 2018 | 12.10 | 12.28 | 11.85 | 12.08 | 510,279 | -0.13(-1.07%) |
Feb 12, 2018 | 12.51 | 12.84 | 12.12 | 12.21 | 856,773 | -0.21(-1.68%) |
Feb 09, 2018 | 12.52 | 12.63 | 12.04 | 12.42 | 1,065,545 | +0.00(+0.00%) |
Feb 08, 2018 | 12.90 | 13.08 | 12.35 | 12.42 | 889,206 | -0.46(-3.59%) |
Feb 07, 2018 | 13.07 | 13.08 | 12.83 | 12.88 | 825,205 | -0.13(-1.01%) |
Feb 06, 2018 | 13.28 | 13.58 | 12.79 | 13.01 | 1,548,152 | +0.11(+0.84%) |
Feb 05, 2018 | 13.23 | 13.50 | 12.73 | 12.90 | 698,952 | -0.52(-3.85%) |
Feb 02, 2018 | 13.55 | 13.61 | 13.36 | 13.42 | 568,264 | -0.35(-2.58%) |
Feb 01, 2018 | 13.74 | 14.04 | 13.62 | 13.77 | 591,887 | -0.02(-0.17%) |
Jan 31, 2018 | 14.10 | 14.21 | 13.77 | 13.80 | 419,690 | -0.20(-1.43%) |
Jan 30, 2018 | 14.75 | 14.76 | 14.00 | 14.00 | 907,265 | -1.08(-7.16%) |
Jan 29, 2018 | 15.09 | 15.32 | 14.92 | 15.08 | 457,458 | -0.09(-0.61%) |
Jan 26, 2018 | 15.19 | 15.38 | 14.96 | 15.17 | 324,198 | +0.05(+0.31%) |
Jan 25, 2018 | 15.45 | 15.58 | 14.97 | 15.12 | 253,337 | -0.28(-1.80%) |
Jan 24, 2018 | 14.94 | 15.63 | 14.94 | 15.40 | 590,816 | +0.52(+3.53%) |
Jan 23, 2018 | 14.94 | 14.97 | 14.75 | 14.88 | 258,207 | -0.02(-0.10%) |
Jan 22, 2018 | 14.67 | 14.96 | 14.66 | 14.89 | 415,494 | +0.12(+0.84%) |
Jan 19, 2018 | 14.89 | 14.98 | 14.75 | 14.77 | 360,673 | -0.36(-2.40%) |
Jan 18, 2018 | 15.46 | 15.56 | 15.12 | 15.13 | 457,641 | -0.32(-2.05%) |
Jan 17, 2018 | 15.60 | 15.68 | 15.28 | 15.45 | 623,817 | -0.15(-0.99%) |
Jan 16, 2018 | 16.16 | 16.30 | 15.56 | 15.60 | 576,901 | -0.72(-4.39%) |
Jan 12, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 16.17 | 16.69 | 16.06 | 16.41 | 406,012 | +0.29(+1.82%) |
Jan 10, 2018 | 16.25 | 16.50 | 16.09 | 16.12 | 279,645 | -0.15(-0.90%) |
Jan 09, 2018 | 16.26 | 16.50 | 16.21 | 16.27 | 665,170 | +0.02(+0.14%) |
Jan 08, 2018 | 16.06 | 16.43 | 15.95 | 16.24 | 353,591 | +0.20(+1.25%) |
Jan 05, 2018 | 16.53 | 16.54 | 15.85 | 16.04 | 380,541 | -0.54(-3.26%) |
Jan 04, 2018 | 16.66 | 16.76 | 16.54 | 16.58 | 665,538 | -0.12(-0.74%) |
Jan 03, 2018 | 16.35 | 16.89 | 16.35 | 16.71 | 648,948 | +0.42(+2.61%) |