Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.20(+1.94%) | |
Mar 28, 2018 | 10.25 | 10.26 | 10.01 | 10.04 | 501,664 | -0.21(-2.07%) |
Mar 27, 2018 | 10.41 | 10.48 | 10.25 | 10.25 | 482,765 | -0.07(-0.66%) |
Mar 26, 2018 | 10.30 | 10.37 | 10.27 | 10.32 | 265,157 | +0.07(+0.66%) |
Mar 23, 2018 | 10.46 | 10.54 | 10.18 | 10.25 | 1,328,690 | -0.31(-2.89%) |
Mar 22, 2018 | 10.63 | 10.76 | 10.50 | 10.56 | 344,960 | -0.18(-1.66%) |
Mar 21, 2018 | 10.49 | 10.82 | 10.48 | 10.73 | 408,490 | +0.26(+2.51%) |
Mar 20, 2018 | 10.55 | 10.56 | 10.45 | 10.47 | 436,583 | -0.07(-0.64%) |
Mar 19, 2018 | 10.87 | 10.88 | 10.52 | 10.54 | 942,137 | -0.36(-3.27%) |
Mar 16, 2018 | 10.95 | 10.98 | 10.90 | 10.90 | 364,515 | -0.06(-0.54%) |
Mar 15, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 194,369 | -0.06(-0.54%) |
Mar 14, 2018 | 11.02 | 11.09 | 10.95 | 11.01 | 99,908 | +0.01(+0.08%) |
Mar 13, 2018 | 11.11 | 11.14 | 10.97 | 11.01 | 165,285 | -0.07(-0.61%) |
Mar 12, 2018 | 11.18 | 11.18 | 11.04 | 11.07 | 435,255 | -0.08(-0.76%) |
Mar 09, 2018 | 11.12 | 11.19 | 11.08 | 11.16 | 107,191 | +0.10(+0.92%) |
Mar 08, 2018 | 11.37 | 11.38 | 11.01 | 11.06 | 299,260 | -0.28(-2.47%) |
Mar 07, 2018 | 11.36 | 11.34 | 172,364 | +0.00(+0.00%) | ||
Mar 06, 2018 | 11.19 | 11.36 | 11.17 | 11.34 | 198,704 | +0.13(+1.13%) |
Mar 05, 2018 | 11.17 | 11.26 | 11.08 | 11.21 | 212,739 | +0.02(+0.15%) |
Mar 02, 2018 | 10.95 | 11.23 | 10.85 | 11.19 | 769,001 | +0.20(+1.85%) |
Mar 01, 2018 | 10.81 | 11.06 | 10.73 | 10.99 | 386,720 | +0.20(+1.81%) |
Feb 28, 2018 | 10.98 | 11.01 | 10.73 | 10.79 | 442,310 | -0.17(-1.55%) |
Feb 27, 2018 | 11.25 | 11.34 | 10.95 | 10.96 | 576,872 | -0.29(-2.56%) |
Feb 26, 2018 | 11.44 | 11.44 | 11.24 | 11.25 | 317,624 | -0.15(-1.34%) |
Feb 23, 2018 | 11.31 | 11.42 | 11.26 | 11.40 | 158,498 | +0.12(+1.05%) |
Feb 22, 2018 | 11.29 | 324,061 | +0.06(+0.53%) | |||
Feb 21, 2018 | 11.38 | 11.42 | 11.23 | 11.23 | 327,786 | -0.10(-0.90%) |
Feb 20, 2018 | 11.42 | 11.50 | 11.27 | 11.33 | 295,653 | -0.08(-0.74%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.25(-2.11%) | |
Feb 15, 2018 | 11.76 | 11.79 | 11.45 | 11.66 | 210,391 | +0.03(+0.22%) |
Feb 14, 2018 | 11.24 | 11.65 | 11.15 | 11.63 | 502,348 | +0.31(+2.69%) |
Feb 13, 2018 | 10.98 | 11.34 | 10.95 | 11.33 | 401,165 | +0.37(+3.41%) |
Feb 12, 2018 | 10.93 | 11.02 | 10.87 | 10.95 | 402,968 | +0.15(+1.41%) |
Feb 09, 2018 | 11.07 | 11.21 | 10.60 | 10.80 | 828,256 | -0.20(-1.85%) |
Feb 08, 2018 | 11.32 | 11.40 | 10.98 | 11.01 | 282,478 | -0.28(-2.48%) |
Feb 07, 2018 | 11.28 | 11.40 | 11.19 | 11.29 | 195,650 | -0.07(-0.60%) |
Feb 06, 2018 | 11.02 | 11.40 | 10.90 | 11.35 | 682,263 | +0.12(+1.06%) |
Feb 05, 2018 | 11.36 | 11.51 | 11.23 | 11.23 | 452,834 | -0.25(-2.21%) |
Feb 02, 2018 | 11.86 | 11.86 | 11.47 | 11.49 | 554,331 | -0.46(-3.83%) |
Feb 01, 2018 | 12.00 | 12.01 | 11.89 | 11.95 | 427,923 | -0.01(-0.07%) |
Jan 31, 2018 | 11.77 | 12.00 | 11.77 | 11.96 | 425,759 | +0.23(+1.95%) |
Jan 30, 2018 | 11.90 | 11.96 | 11.64 | 11.73 | 639,037 | -0.17(-1.43%) |
Jan 29, 2018 | 12.05 | 12.08 | 11.89 | 11.90 | 395,236 | -0.22(-1.82%) |
Jan 26, 2018 | 12.35 | 12.35 | 12.10 | 12.12 | 504,002 | -0.15(-1.24%) |
Jan 25, 2018 | 12.65 | 12.67 | 12.24 | 12.27 | 410,688 | -0.32(-2.56%) |
Jan 24, 2018 | 12.57 | 12.71 | 12.48 | 12.59 | 319,703 | +0.18(+1.43%) |
Jan 23, 2018 | 12.39 | 12.45 | 12.22 | 12.41 | 409,221 | +0.00(+0.00%) |
Jan 22, 2018 | 12.43 | 12.45 | 12.27 | 12.41 | 322,455 | +0.06(+0.48%) |
Jan 19, 2018 | 12.40 | 12.40 | 12.21 | 12.35 | 282,121 | -0.05(-0.41%) |
Jan 18, 2018 | 12.62 | 12.67 | 12.35 | 12.40 | 369,457 | -0.25(-2.01%) |
Jan 17, 2018 | 12.36 | 12.69 | 12.30 | 12.66 | 478,788 | +0.33(+2.68%) |
Jan 16, 2018 | 12.88 | 12.95 | 12.21 | 12.33 | 1,077,204 | -0.63(-4.84%) |
Jan 12, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.05(+0.39%) | |
Jan 11, 2018 | 12.97 | 12.97 | 12.81 | 12.90 | 248,034 | +0.01(+0.07%) |
Jan 10, 2018 | 12.79 | 12.93 | 12.77 | 12.90 | 657,421 | +0.11(+0.86%) |
Jan 09, 2018 | 13.22 | 13.26 | 12.73 | 12.79 | 899,006 | -0.47(-3.58%) |
Jan 08, 2018 | 13.41 | 13.46 | 13.24 | 13.26 | 344,711 | -0.16(-1.20%) |
Jan 05, 2018 | 13.46 | 13.47 | 13.35 | 13.42 | 254,604 | +0.00(+0.00%) |
Jan 04, 2018 | 13.23 | 13.46 | 13.07 | 13.42 | 326,657 | +0.10(+0.76%) |
Jan 03, 2018 | 13.40 | 13.49 | 13.13 | 13.32 | 772,767 | +0.03(+0.19%) |