Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.38(+3.75%) | |
Mar 28, 2018 | 10.43 | 10.43 | 10.21 | 10.25 | 133,696 | -0.25(-2.41%) |
Mar 27, 2018 | 10.52 | 10.52 | 10.37 | 10.50 | 89,538 | -0.12(-1.15%) |
Mar 26, 2018 | 10.40 | 10.62 | 10.38 | 10.62 | 91,316 | +0.23(+2.26%) |
Mar 23, 2018 | 10.58 | 10.67 | 10.34 | 10.39 | 104,089 | -0.18(-1.69%) |
Mar 22, 2018 | 10.73 | 10.73 | 10.53 | 10.57 | 135,227 | -0.18(-1.66%) |
Mar 21, 2018 | 10.73 | 10.76 | 10.67 | 10.74 | 50,139 | +0.01(+0.09%) |
Mar 20, 2018 | 10.66 | 10.78 | 10.59 | 10.73 | 81,100 | +0.13(+1.19%) |
Mar 19, 2018 | 10.80 | 10.82 | 10.59 | 10.61 | 110,854 | -0.15(-1.44%) |
Mar 16, 2018 | 10.76 | 10.84 | 10.70 | 10.76 | 111,786 | +0.06(+0.57%) |
Mar 15, 2018 | 10.73 | 10.79 | 10.65 | 10.70 | 109,174 | +0.01(+0.09%) |
Mar 14, 2018 | 10.69 | 10.73 | 10.60 | 10.69 | 298,701 | +0.10(+0.97%) |
Mar 13, 2018 | 10.50 | 10.64 | 10.46 | 10.59 | 341,729 | +0.07(+0.71%) |
Mar 12, 2018 | 10.52 | 10.54 | 10.42 | 10.51 | 66,191 | +0.08(+0.76%) |
Mar 09, 2018 | 10.40 | 10.45 | 10.37 | 10.43 | 78,539 | +0.11(+1.03%) |
Mar 08, 2018 | 10.30 | 10.36 | 10.30 | 10.33 | 73,443 | +0.09(+0.86%) |
Mar 07, 2018 | 10.30 | 10.24 | 72,107 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.21 | 10.23 | 10.15 | 10.23 | 54,861 | +0.10(+1.01%) |
Mar 05, 2018 | 9.970 | 10.15 | 9.970 | 10.13 | 133,088 | +0.07(+0.69%) |
Mar 02, 2018 | 9.947 | 10.08 | 9.899 | 10.06 | 81,773 | +0.04(+0.37%) |
Mar 01, 2018 | 10.16 | 10.16 | 9.947 | 10.02 | 197,065 | -0.07(-0.69%) |
Feb 28, 2018 | 10.15 | 10.23 | 10.06 | 10.09 | 104,764 | -0.07(-0.73%) |
Feb 27, 2018 | 10.23 | 10.25 | 10.14 | 10.17 | 93,882 | -0.05(-0.46%) |
Feb 26, 2018 | 10.15 | 10.21 | 10.12 | 10.21 | 73,173 | +0.12(+1.15%) |
Feb 23, 2018 | 10.14 | 10.15 | 10.03 | 10.10 | 169,135 | +0.02(+0.18%) |
Feb 22, 2018 | 10.16 | 10.24 | 10.04 | 10.08 | 93,527 | -0.08(-0.82%) |
Feb 21, 2018 | 10.17 | 10.26 | 10.15 | 10.16 | 85,331 | -0.00(-0.05%) |
Feb 20, 2018 | 10.12 | 10.16 | 10.11 | 10.17 | 71,452 | +0.05(+0.46%) |
Feb 16, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.05 | 10.07 | 9.919 | 10.07 | 84,119 | +0.14(+1.45%) |
Feb 14, 2018 | 9.821 | 10.00 | 9.821 | 9.928 | 81,603 | +0.13(+1.38%) |
Feb 13, 2018 | 9.784 | 9.886 | 9.760 | 9.793 | 47,008 | +0.00(+0.05%) |
Feb 12, 2018 | 9.732 | 9.862 | 9.630 | 9.788 | 153,030 | +0.10(+1.01%) |
Feb 09, 2018 | 9.858 | 9.858 | 9.467 | 9.691 | 142,173 | -0.05(-0.49%) |
Feb 08, 2018 | 9.928 | 9.983 | 9.697 | 9.738 | 138,626 | -0.21(-2.13%) |
Feb 07, 2018 | 9.951 | 9.996 | 9.895 | 9.951 | 91,822 | +0.04(+0.37%) |
Feb 06, 2018 | 9.655 | 9.822 | 9.535 | 9.914 | 164,490 | +0.18(+1.83%) |
Feb 05, 2018 | 10.13 | 10.14 | 9.709 | 9.736 | 144,073 | -0.43(-4.21%) |
Feb 02, 2018 | 10.30 | 10.34 | 10.08 | 10.16 | 135,622 | -0.18(-1.70%) |
Feb 01, 2018 | 10.30 | 10.34 | 10.25 | 10.34 | 73,549 | -0.00(-0.04%) |
Jan 31, 2018 | 10.26 | 10.38 | 10.24 | 10.34 | 111,727 | +0.07(+0.69%) |
Jan 30, 2018 | 10.51 | 10.51 | 10.22 | 10.27 | 284,711 | -0.31(-2.93%) |
Jan 29, 2018 | 10.66 | 10.66 | 10.53 | 10.58 | 89,109 | -0.06(-0.52%) |
Jan 26, 2018 | 10.59 | 10.69 | 10.55 | 10.64 | 57,517 | +0.08(+0.79%) |
Jan 25, 2018 | 10.63 | 10.63 | 10.51 | 10.56 | 74,521 | -0.04(-0.35%) |
Jan 24, 2018 | 10.58 | 10.65 | 10.55 | 10.59 | 52,369 | +0.07(+0.62%) |
Jan 23, 2018 | 10.52 | 10.56 | 10.51 | 10.53 | 56,089 | +0.05(+0.48%) |
Jan 22, 2018 | 10.42 | 10.49 | 10.38 | 10.48 | 52,196 | +0.09(+0.89%) |
Jan 19, 2018 | 10.39 | 10.41 | 10.35 | 10.38 | 38,128 | +0.03(+0.31%) |
Jan 18, 2018 | 10.34 | 10.39 | 10.31 | 10.35 | 125,812 | -0.04(-0.40%) |
Jan 17, 2018 | 10.51 | 10.56 | 10.31 | 10.39 | 177,950 | -0.08(-0.75%) |
Jan 16, 2018 | 10.62 | 10.62 | 10.47 | 10.47 | 76,849 | -0.10(-0.92%) |
Jan 12, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.06(-0.61%) | |
Jan 11, 2018 | 10.53 | 10.71 | 10.49 | 10.63 | 116,628 | +0.16(+1.48%) |
Jan 10, 2018 | 10.48 | 10.48 | 114,802 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.27 | 10.38 | 10.27 | 10.38 | 101,591 | +0.10(+0.98%) |
Jan 08, 2018 | 10.23 | 10.28 | 10.20 | 10.28 | 95,611 | +0.07(+0.67%) |
Jan 05, 2018 | 10.18 | 10.22 | 10.17 | 10.21 | 76,597 | +0.00(+0.04%) |
Jan 04, 2018 | 10.20 | 10.25 | 10.15 | 10.20 | 73,446 | +0.03(+0.27%) |
Jan 03, 2018 | 10.12 | 10.18 | 10.05 | 10.18 | 99,254 | +0.06(+0.63%) |