Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.06(-0.58%) | |
Mar 28, 2018 | 10.50 | 10.82 | 10.15 | 10.40 | 47,341 | -0.32(-2.99%) |
Mar 27, 2018 | 10.56 | 11.38 | 10.42 | 10.72 | 76,492 | +0.16(+1.52%) |
Mar 26, 2018 | 11.41 | 11.70 | 10.41 | 10.56 | 151,600 | -0.80(-7.04%) |
Mar 23, 2018 | 12.00 | 12.17 | 11.11 | 11.36 | 47,059 | -1.14(-9.12%) |
Mar 22, 2018 | 12.37 | 12.50 | 12.14 | 12.50 | 23,308 | -0.05(-0.40%) |
Mar 21, 2018 | 12.00 | 12.55 | 11.99 | 12.55 | 46,270 | +0.57(+4.76%) |
Mar 20, 2018 | 11.50 | 11.98 | 11.47 | 11.98 | 20,960 | +0.39(+3.36%) |
Mar 19, 2018 | 11.98 | 11.98 | 11.51 | 11.59 | 52,203 | -0.35(-2.93%) |
Mar 16, 2018 | 11.75 | 11.96 | 11.42 | 11.94 | 38,835 | +0.36(+3.11%) |
Mar 15, 2018 | 12.37 | 12.37 | 11.52 | 11.58 | 11,417 | -0.17(-1.45%) |
Mar 14, 2018 | 11.81 | 12.13 | 11.47 | 11.75 | 56,141 | -0.08(-0.68%) |
Mar 13, 2018 | 12.13 | 12.36 | 11.68 | 11.83 | 29,055 | -0.18(-1.50%) |
Mar 12, 2018 | 12.10 | 12.27 | 11.80 | 12.01 | 20,791 | -0.08(-0.66%) |
Mar 09, 2018 | 11.96 | 12.30 | 11.42 | 12.09 | 96,058 | +0.28(+2.37%) |
Mar 08, 2018 | 11.50 | 12.00 | 11.22 | 11.81 | 129,263 | +0.37(+3.23%) |
Mar 07, 2018 | 11.18 | 11.65 | 11.18 | 11.44 | 48,578 | +0.27(+2.42%) |
Mar 06, 2018 | 10.90 | 11.43 | 10.74 | 11.17 | 60,931 | +0.49(+4.59%) |
Mar 05, 2018 | 10.81 | 11.24 | 10.68 | 10.68 | 146,834 | -0.44(-3.96%) |
Mar 02, 2018 | 10.43 | 11.22 | 10.43 | 11.12 | 52,842 | +0.63(+6.01%) |
Mar 01, 2018 | 10.60 | 10.86 | 10.31 | 10.49 | 83,789 | -0.08(-0.76%) |
Feb 28, 2018 | 10.85 | 11.01 | 10.57 | 10.57 | 44,379 | -0.34(-3.12%) |
Feb 27, 2018 | 11.05 | 11.14 | 10.88 | 10.91 | 22,259 | -0.29(-2.59%) |
Feb 26, 2018 | 10.96 | 11.58 | 10.85 | 11.20 | 116,572 | +0.30(+2.75%) |
Feb 23, 2018 | 10.89 | 10.90 | 10.52 | 10.90 | 40,353 | +0.08(+0.74%) |
Feb 22, 2018 | 10.93 | 11.74 | 10.52 | 10.82 | 146,044 | -0.08(-0.73%) |
Feb 21, 2018 | 11.83 | 11.87 | 10.90 | 10.90 | 61,889 | -0.89(-7.55%) |
Feb 20, 2018 | 11.60 | 12.32 | 11.55 | 11.79 | 304,872 | +0.07(+0.60%) |
Feb 16, 2018 | 11.72 | 11.72 | 11.72 | 0 | +0.32(+2.81%) | |
Feb 15, 2018 | 11.27 | 11.87 | 11.27 | 11.40 | 94,955 | +0.11(+0.97%) |
Feb 14, 2018 | 11.50 | 11.71 | 11.22 | 11.29 | 142,080 | -0.21(-1.83%) |
Feb 13, 2018 | 11.92 | 12.09 | 11.50 | 11.50 | 116,599 | -0.15(-1.29%) |
Feb 12, 2018 | 11.60 | 11.88 | 11.53 | 11.65 | 64,781 | -0.03(-0.26%) |
Feb 09, 2018 | 12.44 | 12.44 | 11.21 | 11.68 | 99,926 | -0.87(-6.93%) |
Feb 08, 2018 | 12.62 | 12.16 | 12.55 | 35,005 | -0.07(-0.55%) | |
Feb 07, 2018 | 12.76 | 12.88 | 12.39 | 12.62 | 58,490 | -0.12(-0.94%) |
Feb 06, 2018 | 12.11 | 12.98 | 12.11 | 12.74 | 74,631 | +0.04(+0.31%) |
Feb 05, 2018 | 12.50 | 12.89 | 12.50 | 12.70 | 48,156 | +0.07(+0.55%) |
Feb 02, 2018 | 13.00 | 13.33 | 12.55 | 12.63 | 63,910 | -0.60(-4.54%) |
Feb 01, 2018 | 13.30 | 13.39 | 13.20 | 13.23 | 88,728 | -0.13(-0.97%) |
Jan 31, 2018 | 13.50 | 13.50 | 13.20 | 13.36 | 44,814 | -0.19(-1.40%) |
Jan 30, 2018 | 13.49 | 13.64 | 13.49 | 13.55 | 49,713 | -0.05(-0.37%) |
Jan 29, 2018 | 13.58 | 13.75 | 13.24 | 13.60 | 37,556 | +0.08(+0.59%) |
Jan 26, 2018 | 13.51 | 13.52 | 13.22 | 13.52 | 17,474 | +0.09(+0.67%) |
Jan 25, 2018 | 13.85 | 13.85 | 13.31 | 13.43 | 13,871 | -0.35(-2.54%) |
Jan 24, 2018 | 13.80 | 13.91 | 13.52 | 13.78 | 36,964 | +0.03(+0.22%) |
Jan 23, 2018 | 13.54 | 13.75 | 13.45 | 13.75 | 44,379 | +0.24(+1.78%) |
Jan 22, 2018 | 13.21 | 13.54 | 13.09 | 13.51 | 59,694 | +0.37(+2.82%) |
Jan 19, 2018 | 13.20 | 13.21 | 13.00 | 13.14 | 23,991 | +0.08(+0.61%) |
Jan 18, 2018 | 13.10 | 13.15 | 12.99 | 13.06 | 25,665 | -0.12(-0.91%) |
Jan 17, 2018 | 13.18 | 13.29 | 12.30 | 13.18 | 54,466 | +0.13(+1.00%) |
Jan 16, 2018 | 13.47 | 13.74 | 12.92 | 13.05 | 41,336 | -0.43(-3.19%) |
Jan 12, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 13.10 | 13.44 | 12.93 | 13.27 | 45,436 | +0.17(+1.30%) |
Jan 10, 2018 | 13.10 | 12.80 | 13.10 | 57,554 | +0.18(+1.39%) | |
Jan 09, 2018 | 13.00 | 13.00 | 12.82 | 12.92 | 31,557 | -0.02(-0.15%) |
Jan 08, 2018 | 13.16 | 13.17 | 12.76 | 12.94 | 101,908 | -0.10(-0.77%) |
Jan 05, 2018 | 13.10 | 13.19 | 12.90 | 13.04 | 58,027 | -0.02(-0.15%) |
Jan 04, 2018 | 13.20 | 13.20 | 12.90 | 13.06 | 22,483 | -0.08(-0.61%) |
Jan 03, 2018 | 13.50 | 13.50 | 12.88 | 13.14 | 73,069 | -0.21(-1.57%) |