Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.72%) | |
Mar 28, 2018 | 11.77 | 11.82 | 11.70 | 11.81 | 4,755,567 | +0.04(+0.34%) |
Mar 27, 2018 | 11.74 | 11.79 | 11.67 | 11.77 | 3,786,861 | +0.07(+0.57%) |
Mar 26, 2018 | 11.67 | 11.72 | 11.58 | 11.70 | 2,247,833 | +0.09(+0.81%) |
Mar 23, 2018 | 11.72 | 11.77 | 11.60 | 11.61 | 2,898,872 | -0.10(-0.85%) |
Mar 22, 2018 | 11.76 | 11.82 | 11.71 | 11.71 | 3,825,040 | -0.07(-0.61%) |
Mar 21, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 3,675,824 | -0.04(-0.38%) |
Mar 20, 2018 | 11.86 | 11.88 | 11.80 | 11.82 | 2,970,676 | -0.04(-0.37%) |
Mar 19, 2018 | 11.87 | 11.87 | 11.77 | 11.87 | 3,376,525 | -0.01(-0.05%) |
Mar 16, 2018 | 11.80 | 11.89 | 11.77 | 11.87 | 3,243,144 | +0.08(+0.71%) |
Mar 15, 2018 | 11.85 | 11.86 | 11.73 | 11.79 | 3,154,566 | -0.04(-0.33%) |
Mar 14, 2018 | 11.80 | 11.87 | 11.79 | 11.83 | 5,166,609 | +0.02(+0.14%) |
Mar 13, 2018 | 11.79 | 11.85 | 11.79 | 11.81 | 3,425,737 | +0.05(+0.42%) |
Mar 12, 2018 | 11.64 | 11.78 | 11.64 | 11.76 | 4,478,872 | +0.13(+1.10%) |
Mar 09, 2018 | 11.60 | 11.65 | 11.55 | 11.64 | 2,776,987 | +0.06(+0.48%) |
Mar 08, 2018 | 11.54 | 11.61 | 11.52 | 11.58 | 2,451,554 | +0.05(+0.43%) |
Mar 07, 2018 | 11.59 | 11.53 | 3,138,120 | -0.01(-0.05%) | ||
Mar 06, 2018 | 11.42 | 11.54 | 11.37 | 11.54 | 4,396,809 | +0.12(+1.02%) |
Mar 05, 2018 | 11.32 | 11.49 | 11.32 | 11.42 | 4,254,661 | +0.09(+0.78%) |
Mar 02, 2018 | 11.10 | 11.35 | 11.10 | 11.33 | 3,944,264 | +0.18(+1.64%) |
Mar 01, 2018 | 11.25 | 11.34 | 11.13 | 11.15 | 5,213,048 | -0.09(-0.79%) |
Feb 28, 2018 | 11.10 | 11.32 | 11.10 | 11.24 | 7,707,439 | +0.14(+1.30%) |
Feb 27, 2018 | 11.26 | 11.31 | 11.09 | 11.09 | 4,721,047 | -0.14(-1.24%) |
Feb 26, 2018 | 11.22 | 11.27 | 11.19 | 11.23 | 3,430,327 | +0.03(+0.30%) |
Feb 23, 2018 | 11.10 | 11.22 | 11.10 | 11.20 | 2,614,420 | +0.12(+1.05%) |
Feb 22, 2018 | 11.08 | 3,037,610 | +0.01(+0.05%) | |||
Feb 21, 2018 | 11.11 | 11.19 | 11.08 | 11.08 | 3,063,023 | -0.02(-0.15%) |
Feb 20, 2018 | 11.19 | 11.23 | 11.09 | 11.09 | 3,312,293 | -0.14(-1.24%) |
Feb 16, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.13(+1.20%) | |
Feb 15, 2018 | 11.08 | 11.11 | 11.04 | 11.10 | 3,547,191 | +0.03(+0.30%) |
Feb 14, 2018 | 10.96 | 11.08 | 10.94 | 11.06 | 2,794,061 | +0.07(+0.61%) |
Feb 13, 2018 | 10.98 | 11.03 | 10.90 | 11.00 | 3,273,356 | +0.02(+0.20%) |
Feb 12, 2018 | 10.98 | 11.02 | 10.85 | 10.98 | 5,916,982 | +0.02(+0.15%) |
Feb 09, 2018 | 11.00 | 11.03 | 10.80 | 10.96 | 8,361,425 | +0.02(+0.15%) |
Feb 08, 2018 | 11.04 | 11.12 | 10.94 | 10.94 | 6,754,793 | -0.11(-1.00%) |
Feb 07, 2018 | 11.19 | 11.23 | 11.05 | 11.05 | 5,029,955 | -0.15(-1.34%) |
Feb 06, 2018 | 10.99 | 11.23 | 10.99 | 11.20 | 10,128,095 | +0.05(+0.45%) |
Feb 05, 2018 | 11.24 | 11.25 | 10.98 | 11.15 | 10,758,089 | -0.13(-1.18%) |
Feb 02, 2018 | 11.29 | 11.35 | 11.26 | 11.29 | 6,280,573 | -0.03(-0.29%) |
Feb 01, 2018 | 11.30 | 11.44 | 11.29 | 11.32 | 6,213,026 | +0.01(+0.05%) |
Jan 31, 2018 | 11.51 | 11.56 | 11.24 | 11.31 | 9,825,581 | -0.17(-1.50%) |
Jan 30, 2018 | 11.52 | 11.55 | 11.47 | 11.49 | 5,210,254 | -0.06(-0.48%) |
Jan 29, 2018 | 11.64 | 11.66 | 11.53 | 11.54 | 5,583,890 | -0.14(-1.19%) |
Jan 26, 2018 | 11.71 | 11.71 | 11.60 | 11.68 | 5,190,583 | +0.03(+0.29%) |
Jan 25, 2018 | 11.65 | 11.68 | 11.62 | 11.65 | 2,470,375 | +0.00(+0.00%) |
Jan 24, 2018 | 11.70 | 11.71 | 11.64 | 11.65 | 2,757,699 | -0.03(-0.29%) |
Jan 23, 2018 | 11.65 | 11.69 | 11.64 | 11.68 | 3,352,175 | +0.02(+0.14%) |
Jan 22, 2018 | 11.62 | 11.66 | 11.62 | 11.66 | 2,616,329 | +0.05(+0.43%) |
Jan 19, 2018 | 11.57 | 11.62 | 11.56 | 11.61 | 2,508,115 | +0.03(+0.29%) |
Jan 18, 2018 | 11.66 | 11.67 | 11.57 | 11.58 | 3,660,328 | -0.09(-0.76%) |
Jan 17, 2018 | 11.65 | 11.72 | 11.65 | 11.67 | 3,669,226 | +0.03(+0.29%) |
Jan 16, 2018 | 11.65 | 11.71 | 11.64 | 11.64 | 5,493,437 | +0.02(+0.14%) |
Jan 12, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.09(-0.76%) | |
Jan 11, 2018 | 11.64 | 11.71 | 11.64 | 11.71 | 3,612,554 | +0.07(+0.62%) |
Jan 10, 2018 | 11.67 | 11.64 | 4,287,954 | +0.03(+0.29%) | ||
Jan 09, 2018 | 11.73 | 11.73 | 11.56 | 11.60 | 3,623,849 | -0.09(-0.81%) |
Jan 08, 2018 | 11.62 | 11.74 | 11.62 | 11.70 | 3,694,897 | +0.09(+0.77%) |
Jan 05, 2018 | 11.54 | 11.61 | 11.53 | 11.61 | 5,037,869 | +0.07(+0.58%) |
Jan 04, 2018 | 11.67 | 11.72 | 11.54 | 11.54 | 8,079,608 | -0.14(-1.19%) |
Jan 03, 2018 | 11.72 | 11.80 | 11.67 | 11.68 | 3,622,863 | -0.08(-0.66%) |