Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.02(-0.19%) | |
Mar 28, 2018 | 10.77 | 10.78 | 10.66 | 10.72 | 138,469 | +0.02(+0.19%) |
Mar 27, 2018 | 10.94 | 10.94 | 10.67 | 10.70 | 141,435 | -0.18(-1.65%) |
Mar 26, 2018 | 10.87 | 10.91 | 10.74 | 10.88 | 137,177 | +0.19(+1.78%) |
Mar 23, 2018 | 11.01 | 11.01 | 10.69 | 10.69 | 208,576 | -0.28(-2.55%) |
Mar 22, 2018 | 11.04 | 11.05 | 10.92 | 10.97 | 201,047 | -0.12(-1.08%) |
Mar 21, 2018 | 11.07 | 11.12 | 11.04 | 11.09 | 117,324 | +0.02(+0.18%) |
Mar 20, 2018 | 11.10 | 11.12 | 11.06 | 11.07 | 120,227 | +0.05(+0.45%) |
Mar 19, 2018 | 11.16 | 11.18 | 11.01 | 11.02 | 163,519 | -0.16(-1.43%) |
Mar 16, 2018 | 11.26 | 11.26 | 11.15 | 11.18 | 97,954 | -0.15(-1.32%) |
Mar 15, 2018 | 11.40 | 11.40 | 11.28 | 11.33 | 168,803 | -0.03(-0.26%) |
Mar 14, 2018 | 11.41 | 11.47 | 11.30 | 11.36 | 142,533 | -0.01(-0.09%) |
Mar 13, 2018 | 11.28 | 11.43 | 11.28 | 11.37 | 525,532 | +0.10(+0.89%) |
Mar 12, 2018 | 11.21 | 11.29 | 11.19 | 11.27 | 315,526 | +0.10(+0.90%) |
Mar 09, 2018 | 11.09 | 11.20 | 11.08 | 11.17 | 244,341 | +0.11(+0.99%) |
Mar 08, 2018 | 11.07 | 11.08 | 11.01 | 11.06 | 194,831 | +0.04(+0.36%) |
Mar 07, 2018 | 11.05 | 11.02 | 192,413 | +0.01(+0.09%) | ||
Mar 06, 2018 | 11.09 | 11.09 | 10.99 | 11.01 | 172,184 | -0.04(-0.36%) |
Mar 05, 2018 | 11.01 | 11.05 | 10.98 | 11.05 | 205,845 | -0.05(-0.45%) |
Mar 02, 2018 | 10.98 | 11.10 | 10.85 | 11.10 | 308,322 | +0.04(+0.36%) |
Mar 01, 2018 | 11.05 | 11.12 | 10.90 | 11.06 | 379,421 | +0.05(+0.45%) |
Feb 28, 2018 | 11.07 | 11.09 | 10.96 | 11.01 | 203,147 | +0.00(+0.00%) |
Feb 27, 2018 | 11.12 | 11.12 | 10.99 | 11.01 | 116,478 | -0.07(-0.63%) |
Feb 26, 2018 | 11.00 | 11.13 | 10.99 | 11.08 | 242,064 | +0.11(+1.00%) |
Feb 23, 2018 | 10.97 | 10.99 | 10.92 | 10.97 | 206,123 | +0.08(+0.73%) |
Feb 22, 2018 | 10.99 | 10.99 | 10.88 | 10.89 | 120,749 | -0.04(-0.37%) |
Feb 21, 2018 | 10.96 | 11.02 | 10.93 | 10.93 | 217,717 | -0.06(-0.55%) |
Feb 20, 2018 | 11.09 | 11.11 | 10.96 | 10.99 | 138,233 | -0.12(-1.08%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | -0.02(-0.18%) | |
Feb 15, 2018 | 11.07 | 11.16 | 11.05 | 11.13 | 158,480 | +0.13(+1.18%) |
Feb 14, 2018 | 10.83 | 11.01 | 10.82 | 11.00 | 159,871 | +0.20(+1.85%) |
Feb 13, 2018 | 10.80 | 10.82 | 10.73 | 10.80 | 180,491 | +0.06(+0.56%) |
Feb 12, 2018 | 10.76 | 10.80 | 10.67 | 10.74 | 199,581 | +0.02(+0.19%) |
Feb 09, 2018 | 10.76 | 10.79 | 10.50 | 10.72 | 245,182 | +0.03(+0.28%) |
Feb 08, 2018 | 10.89 | 10.96 | 10.67 | 10.69 | 247,413 | -0.19(-1.75%) |
Feb 07, 2018 | 10.90 | 11.02 | 10.83 | 10.88 | 337,331 | -0.06(-0.55%) |
Feb 06, 2018 | 10.70 | 10.96 | 10.68 | 10.94 | 480,036 | -0.02(-0.18%) |
Feb 05, 2018 | 11.19 | 11.26 | 10.89 | 10.96 | 820,106 | -0.25(-2.23%) |
Feb 02, 2018 | 11.39 | 11.40 | 11.14 | 11.21 | 417,653 | -0.24(-2.10%) |
Feb 01, 2018 | 11.37 | 11.49 | 11.32 | 11.45 | 266,129 | +0.04(+0.35%) |
Jan 31, 2018 | 11.45 | 11.49 | 11.36 | 11.41 | 331,467 | +0.01(+0.09%) |
Jan 30, 2018 | 11.47 | 11.49 | 11.36 | 11.40 | 245,506 | -0.09(-0.78%) |
Jan 29, 2018 | 11.38 | 11.50 | 11.31 | 11.49 | 220,340 | +0.03(+0.26%) |
Jan 26, 2018 | 11.46 | 11.46 | 11.36 | 11.46 | 124,867 | +0.02(+0.17%) |
Jan 25, 2018 | 11.38 | 11.46 | 11.36 | 11.44 | 176,134 | +0.00(+0.00%) |
Jan 24, 2018 | 11.38 | 11.51 | 11.36 | 11.44 | 237,530 | +0.07(+0.62%) |
Jan 23, 2018 | 11.28 | 11.40 | 11.26 | 11.37 | 304,927 | +0.12(+1.07%) |
Jan 22, 2018 | 11.13 | 11.26 | 11.12 | 11.25 | 301,439 | +0.10(+0.90%) |
Jan 19, 2018 | 11.13 | 11.15 | 11.06 | 11.15 | 239,115 | -0.03(-0.27%) |
Jan 18, 2018 | 11.21 | 11.24 | 11.13 | 11.18 | 490,618 | -0.02(-0.18%) |
Jan 17, 2018 | 11.29 | 11.29 | 11.19 | 11.20 | 434,789 | -0.04(-0.36%) |
Jan 16, 2018 | 11.37 | 11.45 | 11.24 | 11.24 | 351,349 | -0.10(-0.88%) |
Jan 12, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.08(+0.71%) | |
Jan 11, 2018 | 11.25 | 11.28 | 11.24 | 11.26 | 89,105 | +0.06(+0.54%) |
Jan 10, 2018 | 11.20 | 11.20 | 88,141 | -0.07(-0.62%) | ||
Jan 09, 2018 | 11.21 | 11.27 | 11.21 | 11.27 | 138,787 | +0.06(+0.54%) |
Jan 08, 2018 | 11.20 | 11.23 | 11.12 | 11.21 | 115,585 | +0.04(+0.31%) |
Jan 05, 2018 | 11.15 | 11.19 | 10.96 | 11.18 | 91,652 | +0.04(+0.31%) |
Jan 04, 2018 | 11.09 | 11.15 | 11.03 | 11.14 | 176,290 | +0.07(+0.63%) |
Jan 03, 2018 | 10.98 | 11.08 | 10.98 | 11.07 | 112,261 | +0.05(+0.45%) |