Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.63 | 10.83 | 10.60 | 10.71 | 821,600 | +0.11(+1.00%) |
Mar 27, 2018 | 10.80 | 10.84 | 10.49 | 10.61 | 791,438 | -0.23(-2.16%) |
Mar 26, 2018 | 10.76 | 10.96 | 10.76 | 10.84 | 1,352,329 | +0.23(+2.21%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.61 | 10.61 | 1,301,680 | -0.27(-2.51%) |
Mar 22, 2018 | 11.50 | 11.58 | 10.88 | 10.88 | 1,054,891 | -0.74(-6.38%) |
Mar 21, 2018 | 11.54 | 12.08 | 11.27 | 11.62 | 2,362,211 | +0.62(+5.67%) |
Mar 20, 2018 | 11.07 | 11.15 | 10.88 | 11.00 | 1,027,740 | -0.08(-0.70%) |
Mar 19, 2018 | 11.27 | 11.33 | 11.04 | 11.07 | 741,279 | -0.16(-1.39%) |
Mar 16, 2018 | 11.11 | 11.43 | 11.04 | 11.23 | 1,482,903 | +0.12(+1.05%) |
Mar 15, 2018 | 11.23 | 11.23 | 11.00 | 11.11 | 1,108,909 | -0.08(-0.70%) |
Mar 14, 2018 | 11.43 | 11.43 | 11.11 | 11.19 | 509,190 | -0.16(-1.37%) |
Mar 13, 2018 | 11.50 | 11.62 | 11.31 | 11.35 | 419,877 | -0.12(-1.02%) |
Mar 12, 2018 | 11.23 | 11.50 | 11.23 | 11.46 | 746,475 | +0.27(+2.44%) |
Mar 09, 2018 | 11.19 | 11.27 | 11.07 | 11.19 | 750,362 | +0.00(+0.00%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.00 | 11.19 | 469,016 | +0.04(+0.35%) |
Mar 07, 2018 | 11.23 | 11.15 | 464,281 | +0.04(+0.35%) | ||
Mar 06, 2018 | 10.84 | 11.15 | 10.68 | 11.11 | 940,535 | +0.31(+2.89%) |
Mar 05, 2018 | 10.72 | 10.88 | 10.57 | 10.80 | 626,780 | +0.00(+0.00%) |
Mar 02, 2018 | 10.53 | 10.84 | 10.45 | 10.80 | 566,626 | +0.16(+1.47%) |
Mar 01, 2018 | 10.61 | 10.84 | 10.41 | 10.65 | 719,330 | +0.00(+0.00%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.57 | 10.65 | 824,621 | -0.66(-5.86%) |
Feb 27, 2018 | 11.54 | 11.66 | 11.27 | 11.31 | 599,806 | -0.23(-2.03%) |
Feb 26, 2018 | 11.50 | 11.66 | 11.43 | 11.54 | 638,743 | +0.12(+1.02%) |
Feb 23, 2018 | 11.39 | 11.46 | 11.21 | 11.43 | 587,290 | +0.08(+0.69%) |
Feb 22, 2018 | 11.35 | 559,479 | +0.08(+0.69%) | |||
Feb 21, 2018 | 11.15 | 11.43 | 11.15 | 11.27 | 390,789 | +0.12(+1.05%) |
Feb 20, 2018 | 11.07 | 11.27 | 11.04 | 11.15 | 1,105,130 | +0.04(+0.35%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.07 | 11.19 | 10.92 | 11.11 | 726,092 | +0.12(+1.06%) |
Feb 14, 2018 | 10.84 | 11.04 | 10.80 | 11.00 | 1,048,617 | +0.12(+1.08%) |
Feb 13, 2018 | 11.04 | 11.11 | 10.84 | 10.88 | 536,795 | -0.23(-2.11%) |
Feb 12, 2018 | 10.88 | 11.27 | 10.68 | 11.11 | 1,923,253 | +0.27(+2.52%) |
Feb 09, 2018 | 11.19 | 11.27 | 10.76 | 10.84 | 1,760,518 | -0.23(-2.11%) |
Feb 08, 2018 | 11.15 | 11.19 | 10.92 | 11.07 | 1,430,813 | -0.12(-1.04%) |
Feb 07, 2018 | 11.00 | 11.31 | 10.96 | 11.19 | 695,386 | +0.23(+2.13%) |
Feb 06, 2018 | 11.04 | 11.25 | 10.88 | 10.96 | 994,363 | -0.57(-4.91%) |
Feb 05, 2018 | 11.85 | 11.97 | 11.48 | 11.52 | 813,124 | -0.45(-3.75%) |
Feb 02, 2018 | 11.78 | 12.05 | 11.66 | 11.97 | 1,127,856 | +0.08(+0.66%) |
Feb 01, 2018 | 12.05 | 12.09 | 11.82 | 11.89 | 859,517 | -0.23(-1.93%) |
Jan 31, 2018 | 12.17 | 12.28 | 11.89 | 12.13 | 887,194 | +0.08(+0.65%) |
Jan 30, 2018 | 12.24 | 12.28 | 11.99 | 12.05 | 709,566 | -0.27(-2.21%) |
Jan 29, 2018 | 12.28 | 12.34 | 12.09 | 12.32 | 799,729 | +0.08(+0.64%) |
Jan 26, 2018 | 12.32 | 12.40 | 12.17 | 12.24 | 778,499 | -0.04(-0.32%) |
Jan 25, 2018 | 12.28 | 12.32 | 12.13 | 12.28 | 653,264 | +0.04(+0.32%) |
Jan 24, 2018 | 12.21 | 12.28 | 12.09 | 12.24 | 469,112 | +0.08(+0.64%) |
Jan 23, 2018 | 12.13 | 12.24 | 11.97 | 12.17 | 569,957 | +0.04(+0.32%) |
Jan 22, 2018 | 12.13 | 12.24 | 12.05 | 12.13 | 971,040 | +0.04(+0.32%) |
Jan 19, 2018 | 12.09 | 12.17 | 12.01 | 12.09 | 826,319 | -0.04(-0.32%) |
Jan 18, 2018 | 12.24 | 12.32 | 12.09 | 12.13 | 890,606 | -0.16(-1.27%) |
Jan 17, 2018 | 12.01 | 12.32 | 11.91 | 12.28 | 951,460 | +0.35(+2.94%) |
Jan 16, 2018 | 12.09 | 12.28 | 11.93 | 11.93 | 1,011,349 | -0.08(-0.65%) |
Jan 12, 2018 | 12.01 | 12.01 | 12.01 | 0 | -0.23(-1.91%) | |
Jan 11, 2018 | 11.85 | 12.24 | 11.85 | 12.24 | 696,074 | +0.43(+3.63%) |
Jan 10, 2018 | 11.97 | 11.82 | 1,341,982 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.93 | 12.01 | 11.74 | 11.82 | 1,165,013 | -0.04(-0.33%) |
Jan 08, 2018 | 11.85 | 11.99 | 11.74 | 11.85 | 809,536 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 11.89 | 11.66 | 11.85 | 904,216 | +0.08(+0.66%) |
Jan 04, 2018 | 11.82 | 11.89 | 11.74 | 11.78 | 959,562 | +0.04(+0.33%) |
Jan 03, 2018 | 11.89 | 11.90 | 11.62 | 11.74 | 1,129,668 | -0.16(-1.31%) |