Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.47 | 10.47 | 10.47 | 0 | +0.36(+3.57%) | |
Mar 28, 2018 | 10.24 | 10.28 | 10.05 | 10.10 | 1,530,729 | -0.20(-1.98%) |
Mar 27, 2018 | 10.27 | 10.40 | 10.23 | 10.31 | 2,521,688 | +0.06(+0.60%) |
Mar 26, 2018 | 10.21 | 10.26 | 10.13 | 10.25 | 1,412,836 | +0.22(+2.17%) |
Mar 23, 2018 | 10.14 | 10.21 | 10.02 | 10.03 | 1,568,249 | -0.04(-0.41%) |
Mar 22, 2018 | 10.12 | 10.18 | 10.04 | 10.07 | 1,591,550 | -0.16(-1.60%) |
Mar 21, 2018 | 10.19 | 10.24 | 10.10 | 10.23 | 2,992,936 | +0.06(+0.60%) |
Mar 20, 2018 | 10.32 | 10.35 | 10.15 | 10.17 | 1,661,937 | -0.21(-2.03%) |
Mar 19, 2018 | 10.23 | 10.40 | 10.23 | 10.38 | 1,591,305 | +0.10(+0.99%) |
Mar 16, 2018 | 10.27 | 10.40 | 10.26 | 10.28 | 1,386,550 | -0.02(-0.20%) |
Mar 15, 2018 | 10.47 | 10.49 | 10.25 | 10.30 | 2,069,056 | -0.28(-2.64%) |
Mar 14, 2018 | 10.61 | 10.64 | 10.52 | 10.58 | 1,317,215 | -0.01(-0.06%) |
Mar 13, 2018 | 10.79 | 10.81 | 10.55 | 10.59 | 1,281,589 | -0.17(-1.58%) |
Mar 12, 2018 | 10.90 | 10.97 | 10.73 | 10.76 | 2,074,727 | -0.13(-1.19%) |
Mar 09, 2018 | 11.03 | 11.05 | 10.84 | 10.89 | 2,312,953 | -0.03(-0.25%) |
Mar 08, 2018 | 10.98 | 10.98 | 10.81 | 10.92 | 1,176,089 | -0.07(-0.62%) |
Mar 07, 2018 | 10.92 | 10.98 | 1,095,890 | -0.08(-0.74%) | ||
Mar 06, 2018 | 11.09 | 11.21 | 11.04 | 11.07 | 1,204,262 | +0.03(+0.25%) |
Mar 05, 2018 | 10.84 | 11.09 | 10.81 | 11.04 | 1,185,511 | +0.20(+1.82%) |
Mar 02, 2018 | 10.81 | 10.87 | 10.71 | 10.84 | 1,053,533 | -0.03(-0.31%) |
Mar 01, 2018 | 10.83 | 10.96 | 10.77 | 10.87 | 1,775,153 | +0.20(+1.85%) |
Feb 28, 2018 | 10.84 | 10.87 | 10.68 | 10.68 | 1,670,510 | -0.16(-1.45%) |
Feb 27, 2018 | 11.05 | 11.09 | 10.81 | 10.83 | 1,512,069 | -0.22(-2.03%) |
Feb 26, 2018 | 11.12 | 11.15 | 11.02 | 11.06 | 2,044,405 | +0.02(+0.18%) |
Feb 23, 2018 | 10.94 | 11.04 | 10.87 | 11.04 | 2,034,272 | +0.33(+3.12%) |
Feb 22, 2018 | 10.70 | 10.70 | 2,124,337 | -0.11(-1.01%) | ||
Feb 21, 2018 | 11.10 | 11.10 | 10.81 | 10.81 | 2,307,635 | -0.25(-2.22%) |
Feb 20, 2018 | 11.07 | 11.14 | 11.00 | 11.06 | 1,501,274 | -0.15(-1.34%) |
Feb 16, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.07(-0.60%) | |
Feb 15, 2018 | 11.13 | 11.29 | 11.11 | 11.28 | 978,634 | +0.07(+0.61%) |
Feb 14, 2018 | 10.95 | 11.25 | 10.89 | 11.21 | 1,739,996 | +0.18(+1.67%) |
Feb 13, 2018 | 11.00 | 11.04 | 10.89 | 11.02 | 931,868 | -0.02(-0.18%) |
Feb 12, 2018 | 10.87 | 11.09 | 10.79 | 11.04 | 904,394 | +0.29(+2.66%) |
Feb 09, 2018 | 10.84 | 10.87 | 10.52 | 10.76 | 1,575,549 | -0.09(-0.82%) |
Feb 08, 2018 | 11.42 | 11.42 | 10.85 | 10.85 | 1,892,318 | -0.33(-2.99%) |
Feb 07, 2018 | 11.39 | 11.41 | 11.18 | 11.18 | 1,151,844 | -0.35(-3.01%) |
Feb 06, 2018 | 11.13 | 11.60 | 11.05 | 11.53 | 2,142,724 | +0.51(+4.64%) |
Feb 05, 2018 | 11.22 | 11.41 | 10.96 | 11.02 | 2,508,321 | -0.30(-2.65%) |
Feb 02, 2018 | 11.34 | 11.51 | 11.25 | 11.32 | 1,920,988 | -0.40(-3.43%) |
Feb 01, 2018 | 11.70 | 11.81 | 11.67 | 11.72 | 1,592,202 | +0.16(+1.42%) |
Jan 31, 2018 | 11.53 | 11.62 | 11.41 | 11.56 | 2,169,281 | +0.20(+1.74%) |
Jan 30, 2018 | 11.30 | 11.41 | 11.24 | 11.36 | 1,826,770 | -0.01(-0.06%) |
Jan 29, 2018 | 11.32 | 11.42 | 11.27 | 11.36 | 2,817,664 | -0.14(-1.24%) |
Jan 26, 2018 | 11.28 | 11.54 | 11.26 | 11.51 | 2,738,547 | +0.07(+0.66%) |
Jan 25, 2018 | 11.37 | 11.54 | 11.33 | 11.43 | 2,523,963 | +0.13(+1.15%) |
Jan 24, 2018 | 10.90 | 11.34 | 10.85 | 11.30 | 3,816,644 | +0.75(+7.10%) |
Jan 23, 2018 | 10.53 | 10.61 | 10.51 | 10.55 | 1,290,643 | -0.16(-1.46%) |
Jan 22, 2018 | 10.56 | 10.72 | 10.54 | 10.71 | 1,480,328 | +0.18(+1.68%) |
Jan 19, 2018 | 10.56 | 10.59 | 10.48 | 10.53 | 1,837,810 | -0.25(-2.28%) |
Jan 18, 2018 | 10.76 | 10.85 | 10.72 | 10.78 | 2,025,588 | +0.01(+0.06%) |
Jan 17, 2018 | 10.66 | 10.82 | 10.65 | 10.77 | 2,313,895 | +0.13(+1.22%) |
Jan 16, 2018 | 10.57 | 10.68 | 10.56 | 10.64 | 1,512,237 | -0.07(-0.64%) |
Jan 12, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.26(+2.48%) | |
Jan 11, 2018 | 10.40 | 10.48 | 10.39 | 10.45 | 2,340,899 | +0.10(+0.92%) |
Jan 10, 2018 | 10.54 | 10.56 | 10.36 | 10.36 | 2,027,917 | -0.22(-2.06%) |
Jan 09, 2018 | 10.53 | 10.68 | 10.52 | 10.57 | 1,623,783 | +0.06(+0.58%) |
Jan 08, 2018 | 10.47 | 10.54 | 10.41 | 10.51 | 1,144,520 | +0.01(+0.06%) |
Jan 05, 2018 | 10.47 | 10.59 | 10.45 | 10.51 | 1,213,295 | +0.07(+0.72%) |
Jan 04, 2018 | 10.34 | 10.52 | 10.34 | 10.43 | 1,513,108 | +0.18(+1.80%) |
Jan 03, 2018 | 10.26 | 10.29 | 10.17 | 10.25 | 1,396,742 | -0.10(-0.92%) |