Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.23(+2.09%) | |
Mar 28, 2018 | 11.09 | 11.48 | 10.90 | 11.00 | 15,813 | -0.36(-3.16%) |
Mar 27, 2018 | 11.10 | 11.36 | 10.88 | 11.36 | 6,396 | -0.02(-0.13%) |
Mar 26, 2018 | 11.06 | 11.41 | 10.98 | 11.38 | 16,036 | +0.40(+3.60%) |
Mar 23, 2018 | 10.93 | 11.32 | 10.77 | 10.98 | 4,436 | -0.14(-1.23%) |
Mar 22, 2018 | 11.19 | 11.39 | 11.12 | 11.12 | 6,219 | +0.08(+0.76%) |
Mar 21, 2018 | 11.30 | 11.48 | 11.03 | 11.03 | 16,165 | -0.11(-1.02%) |
Mar 20, 2018 | 10.72 | 11.31 | 10.72 | 11.15 | 5,464 | +0.18(+1.59%) |
Mar 19, 2018 | 11.02 | 11.10 | 10.91 | 10.97 | 6,994 | -0.11(-1.03%) |
Mar 16, 2018 | 11.12 | 11.50 | 11.04 | 11.09 | 4,076 | -0.29(-2.54%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.41 | 11.38 | 5,121 | +0.00(+0.00%) |
Mar 14, 2018 | 11.25 | 11.41 | 11.24 | 11.38 | 3,975 | +0.35(+3.17%) |
Mar 13, 2018 | 11.35 | 11.41 | 11.03 | 11.03 | 1,811 | -0.39(-3.40%) |
Mar 12, 2018 | 11.18 | 11.52 | 11.14 | 11.41 | 3,886 | +0.21(+1.90%) |
Mar 09, 2018 | 11.08 | 11.28 | 11.08 | 11.20 | 16,074 | +0.23(+2.08%) |
Mar 08, 2018 | 11.31 | 11.31 | 10.95 | 10.97 | 1,974 | -0.29(-2.57%) |
Mar 07, 2018 | 11.28 | 11.28 | 11.09 | 11.26 | 4,213 | +0.11(+1.02%) |
Mar 06, 2018 | 11.20 | 11.34 | 11.10 | 11.15 | 9,955 | -0.27(-2.33%) |
Mar 05, 2018 | 11.19 | 11.56 | 11.15 | 11.41 | 25,231 | +0.00(+0.00%) |
Mar 02, 2018 | 11.55 | 11.55 | 11.30 | 11.41 | 5,314 | -0.14(-1.19%) |
Mar 01, 2018 | 11.63 | 11.71 | 11.34 | 11.55 | 12,145 | -0.08(-0.72%) |
Feb 28, 2018 | 11.36 | 11.64 | 11.19 | 11.63 | 8,896 | -0.01(-0.07%) |
Feb 27, 2018 | 11.73 | 11.99 | 11.45 | 11.64 | 53,757 | +0.00(+0.00%) |
Feb 26, 2018 | 11.88 | 11.88 | 11.42 | 11.64 | 69,893 | -0.02(-0.20%) |
Feb 23, 2018 | 11.41 | 11.87 | 11.41 | 11.66 | 57,315 | +0.25(+2.20%) |
Feb 22, 2018 | 11.58 | 11.62 | 11.20 | 11.41 | 7,871 | +0.00(+0.00%) |
Feb 21, 2018 | 11.04 | 11.63 | 11.04 | 11.41 | 44,031 | +0.40(+3.66%) |
Feb 20, 2018 | 11.08 | 11.19 | 10.80 | 11.01 | 14,957 | -0.04(-0.34%) |
Feb 16, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.10(-0.89%) | |
Feb 15, 2018 | 10.99 | 11.27 | 10.93 | 11.15 | 24,379 | +0.01(+0.07%) |
Feb 14, 2018 | 11.05 | 11.36 | 10.89 | 11.14 | 39,530 | -0.12(-1.08%) |
Feb 13, 2018 | 11.22 | 11.41 | 10.84 | 11.26 | 19,933 | -0.24(-2.12%) |
Feb 12, 2018 | 10.98 | 11.50 | 10.94 | 11.50 | 19,222 | +0.74(+6.85%) |
Feb 09, 2018 | 11.12 | 11.28 | 10.52 | 10.77 | 87,657 | -0.52(-4.59%) |
Feb 08, 2018 | 11.19 | 11.31 | 10.92 | 11.28 | 91,955 | +0.14(+1.30%) |
Feb 07, 2018 | 11.08 | 11.20 | 10.65 | 11.14 | 269,780 | +0.21(+1.95%) |
Feb 06, 2018 | 11.11 | 11.32 | 10.91 | 10.93 | 53,031 | -0.10(-0.90%) |
Feb 05, 2018 | 11.63 | 11.63 | 11.03 | 11.03 | 22,078 | -0.58(-4.98%) |
Feb 02, 2018 | 11.42 | 11.66 | 11.25 | 11.60 | 16,245 | -0.08(-0.65%) |
Feb 01, 2018 | 11.69 | 11.85 | 11.69 | 11.68 | 28,495 | +0.05(+0.39%) |
Jan 31, 2018 | 11.34 | 11.69 | 11.16 | 11.63 | 25,387 | +0.46(+4.08%) |
Jan 30, 2018 | 11.34 | 11.48 | 11.03 | 11.18 | 15,655 | -0.08(-0.74%) |
Jan 29, 2018 | 11.45 | 11.79 | 11.16 | 11.26 | 35,805 | -0.34(-2.95%) |
Jan 26, 2018 | 11.60 | 11.73 | 11.36 | 11.60 | 9,503 | -0.21(-1.80%) |
Jan 25, 2018 | 11.41 | 11.82 | 11.36 | 11.82 | 16,333 | +0.63(+5.65%) |
Jan 24, 2018 | 11.13 | 11.41 | 10.98 | 11.19 | 31,915 | +0.09(+0.82%) |
Jan 23, 2018 | 11.08 | 11.19 | 11.07 | 11.09 | 28,995 | +0.05(+0.41%) |
Jan 22, 2018 | 11.10 | 11.16 | 10.80 | 11.05 | 18,370 | -0.06(-0.55%) |
Jan 19, 2018 | 11.13 | 11.13 | 10.86 | 11.11 | 14,096 | +0.08(+0.69%) |
Jan 18, 2018 | 11.01 | 11.19 | 10.78 | 11.03 | 114,470 | -0.23(-2.03%) |
Jan 17, 2018 | 10.75 | 11.26 | 10.60 | 11.26 | 155,557 | +0.44(+4.08%) |
Jan 16, 2018 | 11.13 | 11.33 | 10.78 | 10.82 | 91,201 | -0.21(-1.93%) |
Jan 12, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 10.77 | 11.03 | 10.36 | 11.03 | 22,728 | +0.15(+1.40%) |
Jan 10, 2018 | 10.73 | 10.87 | 10.67 | 10.87 | 41,726 | +0.09(+0.85%) |
Jan 09, 2018 | 10.60 | 10.87 | 10.52 | 10.78 | 26,298 | +0.33(+3.20%) |
Jan 08, 2018 | 10.69 | 10.93 | 10.45 | 10.45 | 13,762 | -0.07(-0.65%) |
Jan 05, 2018 | 10.62 | 10.74 | 10.47 | 10.52 | 87,602 | -0.04(-0.36%) |
Jan 04, 2018 | 10.60 | 10.74 | 10.33 | 10.55 | 62,097 | +0.05(+0.43%) |
Jan 03, 2018 | 10.61 | 10.78 | 10.44 | 10.51 | 20,193 | -0.06(-0.58%) |