Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.07(+0.57%) | |
Mar 28, 2018 | 12.50 | 12.50 | 12.00 | 12.38 | 139,947 | -0.09(-0.72%) |
Mar 27, 2018 | 12.77 | 12.77 | 12.44 | 12.47 | 104,323 | -0.30(-2.35%) |
Mar 26, 2018 | 12.54 | 12.81 | 12.46 | 12.77 | 90,684 | +0.24(+1.92%) |
Mar 23, 2018 | 12.41 | 12.59 | 12.41 | 12.53 | 73,322 | +0.00(+0.00%) |
Mar 22, 2018 | 12.56 | 12.56 | 12.42 | 12.53 | 91,580 | -0.03(-0.24%) |
Mar 21, 2018 | 12.53 | 12.61 | 12.50 | 12.56 | 64,725 | +0.04(+0.32%) |
Mar 20, 2018 | 12.49 | 12.59 | 12.40 | 12.52 | 81,252 | +0.07(+0.56%) |
Mar 19, 2018 | 12.50 | 12.53 | 12.31 | 12.45 | 83,077 | -0.13(-1.03%) |
Mar 16, 2018 | 12.50 | 12.58 | 12.39 | 12.58 | 163,953 | +0.12(+0.96%) |
Mar 15, 2018 | 12.45 | 12.60 | 12.35 | 12.46 | 173,910 | -0.05(-0.40%) |
Mar 14, 2018 | 12.56 | 12.66 | 12.44 | 12.51 | 52,935 | -0.04(-0.32%) |
Mar 13, 2018 | 12.55 | 12.64 | 12.37 | 12.55 | 116,243 | +0.16(+1.29%) |
Mar 12, 2018 | 12.34 | 12.50 | 12.27 | 12.39 | 94,457 | +0.13(+1.06%) |
Mar 09, 2018 | 12.29 | 12.49 | 12.01 | 12.26 | 60,530 | +0.10(+0.82%) |
Mar 08, 2018 | 12.17 | 12.25 | 12.04 | 12.16 | 93,036 | +0.00(+0.00%) |
Mar 07, 2018 | 12.20 | 11.92 | 12.16 | 132,902 | +0.19(+1.59%) | |
Mar 06, 2018 | 11.70 | 12.06 | 11.70 | 11.97 | 109,696 | +0.21(+1.79%) |
Mar 05, 2018 | 11.49 | 11.92 | 11.49 | 11.76 | 31,631 | +0.14(+1.20%) |
Mar 02, 2018 | 11.42 | 11.77 | 11.42 | 11.62 | 44,917 | +0.00(+0.00%) |
Mar 01, 2018 | 11.33 | 11.80 | 11.19 | 11.62 | 204,848 | +0.29(+2.56%) |
Feb 28, 2018 | 11.73 | 11.77 | 11.33 | 11.33 | 58,496 | -0.38(-3.25%) |
Feb 27, 2018 | 11.93 | 11.93 | 11.71 | 11.71 | 42,694 | -0.26(-2.17%) |
Feb 26, 2018 | 11.90 | 12.00 | 11.70 | 11.97 | 81,011 | +0.15(+1.27%) |
Feb 23, 2018 | 11.83 | 12.03 | 11.70 | 11.82 | 174,064 | +0.03(+0.25%) |
Feb 22, 2018 | 11.80 | 11.80 | 11.68 | 11.79 | 59,404 | +0.05(+0.43%) |
Feb 21, 2018 | 11.77 | 11.83 | 11.68 | 11.74 | 55,686 | -0.05(-0.42%) |
Feb 20, 2018 | 11.81 | 11.84 | 11.69 | 11.79 | 29,944 | -0.01(-0.08%) |
Feb 16, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.12(-1.01%) | |
Feb 15, 2018 | 11.80 | 12.00 | 11.69 | 11.92 | 42,217 | +0.12(+1.02%) |
Feb 14, 2018 | 11.73 | 11.94 | 11.50 | 11.80 | 48,347 | +0.11(+0.93%) |
Feb 13, 2018 | 11.77 | 11.94 | 11.60 | 11.69 | 98,143 | -0.06(-0.50%) |
Feb 12, 2018 | 11.83 | 11.97 | 11.57 | 11.75 | 91,000 | +0.00(+0.00%) |
Feb 09, 2018 | 12.00 | 12.08 | 11.50 | 11.75 | 153,724 | -0.25(-2.08%) |
Feb 08, 2018 | 12.00 | 12.04 | 11.80 | 12.00 | 98,870 | +0.00(+0.00%) |
Feb 07, 2018 | 12.00 | 12.00 | 11.76 | 12.00 | 45,473 | +0.18(+1.52%) |
Feb 06, 2018 | 11.98 | 12.12 | 11.62 | 11.82 | 132,896 | -0.10(-0.84%) |
Feb 05, 2018 | 12.00 | 12.15 | 11.81 | 11.92 | 85,753 | -0.03(-0.25%) |
Feb 02, 2018 | 11.66 | 11.98 | 11.59 | 11.95 | 117,603 | +0.29(+2.49%) |
Feb 01, 2018 | 11.79 | 11.93 | 11.60 | 11.66 | 47,074 | -0.13(-1.10%) |
Jan 31, 2018 | 11.95 | 12.08 | 11.70 | 11.79 | 91,306 | -0.10(-0.84%) |
Jan 30, 2018 | 11.86 | 11.99 | 11.83 | 11.89 | 61,563 | -0.12(-1.00%) |
Jan 29, 2018 | 12.03 | 12.16 | 11.91 | 12.01 | 47,142 | -0.02(-0.17%) |
Jan 26, 2018 | 12.05 | 12.35 | 12.03 | 12.03 | 103,705 | +0.03(+0.25%) |
Jan 25, 2018 | 12.14 | 12.36 | 11.70 | 12.00 | 2,883,429 | -0.17(-1.40%) |
Jan 24, 2018 | 11.99 | 12.28 | 11.95 | 12.17 | 166,537 | +0.18(+1.50%) |
Jan 23, 2018 | 11.80 | 12.00 | 11.80 | 11.99 | 34,720 | +0.14(+1.18%) |
Jan 22, 2018 | 12.00 | 12.00 | 11.81 | 11.85 | 24,405 | -0.15(-1.25%) |
Jan 19, 2018 | 11.89 | 12.18 | 11.81 | 12.00 | 32,267 | +0.16(+1.35%) |
Jan 18, 2018 | 11.78 | 12.02 | 11.75 | 11.84 | 41,351 | +0.05(+0.42%) |
Jan 17, 2018 | 11.81 | 11.89 | 11.67 | 11.79 | 43,050 | -0.01(-0.08%) |
Jan 16, 2018 | 12.04 | 12.15 | 11.80 | 11.80 | 169,037 | -0.24(-1.99%) |
Jan 12, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.10(-0.82%) | |
Jan 11, 2018 | 12.05 | 12.35 | 12.03 | 12.14 | 272,148 | +0.13(+1.08%) |
Jan 10, 2018 | 12.07 | 12.44 | 11.97 | 12.01 | 102,781 | -0.11(-0.91%) |
Jan 09, 2018 | 12.04 | 12.20 | 11.95 | 12.12 | 715,932 | +0.16(+1.34%) |
Jan 08, 2018 | 11.88 | 12.20 | 11.85 | 11.96 | 20,654 | +0.05(+0.42%) |
Jan 05, 2018 | 12.05 | 12.10 | 11.80 | 11.91 | 45,874 | -0.10(-0.83%) |
Jan 04, 2018 | 11.75 | 12.09 | 11.75 | 12.01 | 137,980 | +0.13(+1.09%) |
Jan 03, 2018 | 11.83 | 11.97 | 11.75 | 11.88 | 122,735 | +0.02(+0.17%) |