Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.09 | 12.09 | 12.09 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 12.05 | 12.33 | 12.05 | 12.29 | 524,375 | +0.26(+2.14%) |
Mar 27, 2018 | 11.84 | 12.13 | 11.72 | 12.03 | 998,920 | +0.26(+2.19%) |
Mar 26, 2018 | 11.60 | 11.84 | 11.55 | 11.77 | 486,622 | +0.27(+2.31%) |
Mar 23, 2018 | 11.76 | 11.78 | 11.50 | 11.51 | 383,947 | -0.26(-2.19%) |
Mar 22, 2018 | 11.84 | 12.01 | 11.76 | 11.76 | 421,043 | -0.12(-1.01%) |
Mar 21, 2018 | 11.91 | 11.95 | 11.75 | 11.88 | 464,127 | -0.03(-0.27%) |
Mar 20, 2018 | 12.01 | 12.11 | 11.89 | 11.92 | 506,287 | -0.09(-0.74%) |
Mar 19, 2018 | 11.87 | 12.05 | 11.78 | 12.00 | 650,100 | +0.15(+1.29%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.68 | 11.85 | 983,597 | -0.01(-0.07%) |
Mar 15, 2018 | 12.06 | 12.07 | 11.81 | 11.86 | 786,970 | -0.20(-1.67%) |
Mar 14, 2018 | 12.00 | 12.16 | 11.94 | 12.06 | 619,500 | +0.07(+0.60%) |
Mar 13, 2018 | 11.98 | 12.08 | 11.91 | 11.99 | 512,006 | +0.04(+0.34%) |
Mar 12, 2018 | 11.84 | 11.99 | 11.76 | 11.95 | 555,579 | +0.08(+0.68%) |
Mar 09, 2018 | 11.73 | 11.87 | 11.65 | 11.87 | 431,951 | +0.14(+1.17%) |
Mar 08, 2018 | 11.93 | 11.96 | 11.66 | 11.73 | 368,058 | -0.17(-1.42%) |
Mar 07, 2018 | 11.93 | 11.90 | 586,374 | +0.31(+2.64%) | ||
Mar 06, 2018 | 11.51 | 11.64 | 11.38 | 11.59 | 423,627 | +0.07(+0.63%) |
Mar 05, 2018 | 11.41 | 11.67 | 11.41 | 11.52 | 446,527 | +0.12(+1.06%) |
Mar 02, 2018 | 11.34 | 11.44 | 11.28 | 11.40 | 376,158 | -0.07(-0.63%) |
Mar 01, 2018 | 11.34 | 11.58 | 11.27 | 11.47 | 482,618 | +0.12(+1.06%) |
Feb 28, 2018 | 11.34 | 11.57 | 11.34 | 11.35 | 884,723 | +0.06(+0.50%) |
Feb 27, 2018 | 11.63 | 11.71 | 11.30 | 11.30 | 599,535 | -0.36(-3.10%) |
Feb 26, 2018 | 11.68 | 11.71 | 11.53 | 11.66 | 461,344 | +0.09(+0.76%) |
Feb 23, 2018 | 11.42 | 11.60 | 11.41 | 11.57 | 505,496 | +0.19(+1.70%) |
Feb 22, 2018 | 11.38 | 546,837 | +0.21(+1.87%) | |||
Feb 21, 2018 | 11.34 | 11.47 | 11.15 | 11.17 | 685,041 | -0.14(-1.21%) |
Feb 20, 2018 | 11.27 | 11.58 | 11.27 | 11.30 | 1,567,257 | +0.04(+0.36%) |
Feb 16, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 11.30 | 11.34 | 11.22 | 11.26 | 1,020,382 | +0.00(+0.00%) |
Feb 14, 2018 | 11.40 | 11.60 | 11.26 | 827,836 | -0.21(-1.82%) | |
Feb 13, 2018 | 11.50 | 11.52 | 11.35 | 11.47 | 720,205 | -0.03(-0.28%) |
Feb 12, 2018 | 11.70 | 11.73 | 11.13 | 11.50 | 1,308,023 | -0.21(-1.83%) |
Feb 09, 2018 | 11.78 | 11.85 | 11.24 | 11.71 | 1,274,833 | -0.23(-1.93%) |
Feb 08, 2018 | 12.81 | 12.87 | 11.93 | 11.94 | 1,245,992 | -0.85(-6.65%) |
Feb 07, 2018 | 12.71 | 12.83 | 12.64 | 12.79 | 364,190 | +0.04(+0.31%) |
Feb 06, 2018 | 12.39 | 12.81 | 12.33 | 12.75 | 576,454 | -0.14(-1.05%) |
Feb 05, 2018 | 13.13 | 13.24 | 12.68 | 12.89 | 412,719 | -0.28(-2.11%) |
Feb 02, 2018 | 13.27 | 13.33 | 13.13 | 13.17 | 479,570 | -0.17(-1.25%) |
Feb 01, 2018 | 13.52 | 13.59 | 13.25 | 13.33 | 475,972 | -0.25(-1.81%) |
Jan 31, 2018 | 13.44 | 13.67 | 13.44 | 13.58 | 514,540 | +0.14(+1.07%) |
Jan 30, 2018 | 13.43 | 13.48 | 13.35 | 13.44 | 339,972 | -0.02(-0.18%) |
Jan 29, 2018 | 13.68 | 13.68 | 13.46 | 13.46 | 265,869 | -0.29(-2.14%) |
Jan 26, 2018 | 13.93 | 13.93 | 13.68 | 13.75 | 273,146 | -0.12(-0.86%) |
Jan 25, 2018 | 13.90 | 13.90 | 13.81 | 13.87 | 264,130 | +0.02(+0.17%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.85 | 320,702 | -0.29(-2.08%) |
Jan 23, 2018 | 14.05 | 14.18 | 14.02 | 14.14 | 184,152 | +0.14(+0.96%) |
Jan 22, 2018 | 13.86 | 14.02 | 13.86 | 14.01 | 275,425 | +0.14(+0.97%) |
Jan 19, 2018 | 13.55 | 13.88 | 13.55 | 13.87 | 869,006 | +0.29(+2.16%) |
Jan 18, 2018 | 13.67 | 13.79 | 13.54 | 13.58 | 523,876 | -0.14(-0.98%) |
Jan 17, 2018 | 13.54 | 13.71 | 13.52 | 13.71 | 571,728 | +0.17(+1.29%) |
Jan 16, 2018 | 13.63 | 13.78 | 13.52 | 13.54 | 661,107 | -0.01(-0.06%) |
Jan 12, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.13(-0.93%) | |
Jan 11, 2018 | 13.68 | 13.83 | 13.66 | 13.67 | 410,659 | -0.10(-0.75%) |
Jan 10, 2018 | 13.66 | 13.78 | 742,325 | -0.21(-1.48%) | ||
Jan 09, 2018 | 14.21 | 14.21 | 13.98 | 13.98 | 279,596 | -0.20(-1.40%) |
Jan 08, 2018 | 14.07 | 14.21 | 14.02 | 14.18 | 439,843 | +0.10(+0.68%) |
Jan 05, 2018 | 14.04 | 14.16 | 14.03 | 14.09 | 199,671 | +0.06(+0.45%) |
Jan 04, 2018 | 14.17 | 14.18 | 14.02 | 14.02 | 356,070 | -0.15(-1.07%) |
Jan 03, 2018 | 14.13 | 14.24 | 14.13 | 14.17 | 297,801 | +0.03(+0.22%) |