Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.57(+5.53%) | |
Mar 28, 2018 | 10.73 | 10.88 | 10.29 | 10.38 | 247,038 | -0.47(-4.35%) |
Mar 27, 2018 | 11.99 | 11.99 | 10.67 | 10.85 | 244,853 | -0.92(-7.80%) |
Mar 26, 2018 | 11.23 | 11.77 | 11.04 | 11.77 | 240,127 | +1.00(+9.32%) |
Mar 23, 2018 | 11.52 | 11.53 | 10.76 | 10.76 | 223,850 | -0.79(-6.86%) |
Mar 22, 2018 | 11.81 | 12.03 | 11.56 | 11.56 | 125,329 | -0.62(-5.08%) |
Mar 21, 2018 | 12.04 | 12.34 | 12.04 | 12.18 | 106,892 | +0.04(+0.31%) |
Mar 20, 2018 | 12.03 | 12.17 | 11.98 | 12.14 | 119,624 | +0.26(+2.21%) |
Mar 19, 2018 | 12.23 | 12.23 | 11.56 | 11.88 | 297,672 | -0.58(-4.62%) |
Mar 16, 2018 | 12.41 | 12.50 | 12.40 | 12.45 | 87,377 | +0.07(+0.55%) |
Mar 15, 2018 | 12.42 | 12.60 | 12.31 | 12.38 | 97,368 | -0.01(-0.07%) |
Mar 14, 2018 | 12.61 | 12.61 | 12.21 | 12.39 | 125,449 | -0.06(-0.50%) |
Mar 13, 2018 | 12.93 | 13.21 | 12.33 | 12.45 | 284,805 | -0.30(-2.34%) |
Mar 12, 2018 | 12.75 | 12.85 | 12.57 | 12.75 | 264,048 | +0.26(+2.10%) |
Mar 09, 2018 | 12.17 | 12.50 | 12.15 | 12.49 | 230,253 | +0.53(+4.41%) |
Mar 08, 2018 | 12.11 | 12.18 | 11.92 | 11.96 | 85,386 | -0.05(-0.41%) |
Mar 07, 2018 | 12.04 | 12.01 | 259,808 | +0.05(+0.39%) | ||
Mar 06, 2018 | 11.76 | 12.01 | 11.74 | 11.96 | 204,887 | +0.38(+3.24%) |
Mar 05, 2018 | 11.26 | 11.63 | 11.17 | 11.59 | 174,520 | +0.17(+1.47%) |
Mar 02, 2018 | 10.69 | 11.44 | 10.66 | 11.42 | 161,297 | +0.44(+4.04%) |
Mar 01, 2018 | 11.46 | 11.47 | 10.75 | 10.98 | 410,132 | -0.49(-4.31%) |
Feb 28, 2018 | 11.90 | 11.90 | 11.47 | 11.47 | 86,775 | -0.30(-2.51%) |
Feb 27, 2018 | 11.72 | 12.06 | 11.69 | 11.77 | 224,919 | +0.06(+0.48%) |
Feb 26, 2018 | 11.31 | 11.71 | 11.31 | 11.71 | 183,934 | +0.51(+4.59%) |
Feb 23, 2018 | 10.98 | 11.20 | 10.93 | 11.20 | 247,814 | +0.49(+4.61%) |
Feb 22, 2018 | 11.02 | 11.02 | 10.63 | 10.71 | 108,023 | -0.08(-0.76%) |
Feb 21, 2018 | 11.18 | 11.18 | 10.79 | 10.79 | 71,339 | -0.10(-0.94%) |
Feb 20, 2018 | 10.84 | 11.14 | 10.84 | 10.89 | 225,902 | +0.22(+2.07%) |
Feb 16, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.09(-0.82%) | |
Feb 15, 2018 | 10.76 | 10.48 | 10.76 | 216,783 | +0.26(+2.43%) | |
Feb 14, 2018 | 9.924 | 10.52 | 9.924 | 10.50 | 221,453 | +0.48(+4.77%) |
Feb 13, 2018 | 10.01 | 10.08 | 9.857 | 10.02 | 147,300 | +0.02(+0.22%) |
Feb 12, 2018 | 9.961 | 10.12 | 9.822 | 10.000 | 261,345 | +0.34(+3.55%) |
Feb 09, 2018 | 9.498 | 9.745 | 8.878 | 9.657 | 384,484 | +0.58(+6.35%) |
Feb 08, 2018 | 10.06 | 10.06 | 9.080 | 9.080 | 430,569 | -1.00(-9.94%) |
Feb 07, 2018 | 10.16 | 10.44 | 10.07 | 10.08 | 245,258 | -0.17(-1.64%) |
Feb 06, 2018 | 9.198 | 10.25 | 9.139 | 10.25 | 571,245 | +0.38(+3.87%) |
Feb 05, 2018 | 10.25 | 10.70 | 9.530 | 9.868 | 711,110 | -0.67(-6.35%) |
Feb 02, 2018 | 11.02 | 11.02 | 10.52 | 10.54 | 578,692 | -0.58(-5.25%) |
Feb 01, 2018 | 11.26 | 11.49 | 11.11 | 11.12 | 247,028 | -0.26(-2.29%) |
Jan 31, 2018 | 11.47 | 11.54 | 11.30 | 11.38 | 180,727 | +0.12(+1.09%) |
Jan 30, 2018 | 11.46 | 11.46 | 11.23 | 11.26 | 253,221 | -0.54(-4.61%) |
Jan 29, 2018 | 11.68 | 11.85 | 11.59 | 11.80 | 239,285 | +0.00(+0.03%) |
Jan 26, 2018 | 11.28 | 11.80 | 11.28 | 11.80 | 341,360 | +0.87(+7.95%) |
Jan 25, 2018 | 11.50 | 11.50 | 10.93 | 10.93 | 295,669 | -0.32(-2.88%) |
Jan 24, 2018 | 11.62 | 11.62 | 11.06 | 11.25 | 431,232 | -0.53(-4.49%) |
Jan 23, 2018 | 11.64 | 11.78 | 11.61 | 11.78 | 195,781 | +0.20(+1.73%) |
Jan 22, 2018 | 11.38 | 11.58 | 11.36 | 11.58 | 107,605 | +0.20(+1.77%) |
Jan 19, 2018 | 11.49 | 11.49 | 11.26 | 11.38 | 155,103 | +0.04(+0.34%) |
Jan 18, 2018 | 11.31 | 11.42 | 11.23 | 11.34 | 130,942 | +0.03(+0.27%) |
Jan 17, 2018 | 10.85 | 11.33 | 10.85 | 11.31 | 184,462 | +0.58(+5.37%) |
Jan 16, 2018 | 10.75 | 10.94 | 10.64 | 10.73 | 148,528 | +0.09(+0.85%) |
Jan 12, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.38%) | |
Jan 11, 2018 | 10.50 | 10.61 | 10.50 | 10.60 | 68,771 | +0.15(+1.39%) |
Jan 10, 2018 | 10.46 | 352,163 | -0.29(-2.70%) | |||
Jan 09, 2018 | 11.05 | 11.05 | 10.74 | 10.75 | 211,536 | -0.27(-2.46%) |
Jan 08, 2018 | 10.88 | 11.09 | 10.81 | 11.02 | 344,924 | +0.21(+1.92%) |
Jan 05, 2018 | 10.82 | 10.89 | 10.72 | 10.81 | 176,081 | +0.08(+0.75%) |
Jan 04, 2018 | 10.79 | 10.79 | 10.52 | 10.73 | 119,083 | +0.03(+0.29%) |
Jan 03, 2018 | 10.45 | 10.70 | 10.44 | 10.70 | 203,978 | +0.26(+2.51%) |