Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.56 | 10.63 | 10.34 | 10.35 | 79,578 | -0.19(-1.82%) |
Feb 27, 2018 | 11.16 | 11.19 | 10.53 | 10.54 | 98,625 | -0.55(-4.95%) |
Feb 26, 2018 | 10.73 | 11.09 | 10.53 | 11.09 | 82,323 | +0.42(+3.98%) |
Feb 23, 2018 | 11.05 | 11.39 | 10.54 | 10.66 | 164,865 | -0.15(-1.38%) |
Feb 22, 2018 | 10.28 | 10.94 | 9.988 | 10.81 | 129,162 | +0.56(+5.43%) |
Feb 21, 2018 | 9.964 | 10.44 | 9.685 | 10.25 | 66,728 | +0.30(+3.01%) |
Feb 20, 2018 | 10.10 | 10.15 | 9.390 | 9.955 | 55,046 | -0.19(-1.89%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.24(+2.44%) | |
Feb 15, 2018 | 9.855 | 9.922 | 9.772 | 9.905 | 29,815 | +0.12(+1.19%) |
Feb 14, 2018 | 9.581 | 9.814 | 9.581 | 9.789 | 68,074 | +0.10(+1.03%) |
Feb 13, 2018 | 9.647 | 9.789 | 9.573 | 9.689 | 46,935 | +0.00(+0.00%) |
Feb 12, 2018 | 9.581 | 9.747 | 9.423 | 9.689 | 74,392 | +0.11(+1.13%) |
Feb 09, 2018 | 9.573 | 9.660 | 9.306 | 9.581 | 50,986 | +0.12(+1.23%) |
Feb 08, 2018 | 9.955 | 9.955 | 9.465 | 9.465 | 57,561 | -0.42(-4.29%) |
Feb 07, 2018 | 9.839 | 9.839 | 9.650 | 9.889 | 49,584 | +0.04(+0.42%) |
Feb 06, 2018 | 9.600 | 9.913 | 9.567 | 9.847 | 64,824 | -0.07(-0.75%) |
Feb 05, 2018 | 10.15 | 10.21 | 9.782 | 9.922 | 33,176 | -0.28(-2.75%) |
Feb 02, 2018 | 10.35 | 10.47 | 10.22 | 10.20 | 54,334 | -0.23(-2.21%) |
Feb 01, 2018 | 10.31 | 10.45 | 10.23 | 10.43 | 51,515 | +0.11(+1.04%) |
Jan 31, 2018 | 10.59 | 10.81 | 10.26 | 10.33 | 61,647 | -0.22(-2.11%) |
Jan 30, 2018 | 10.38 | 10.63 | 10.38 | 10.55 | 51,524 | +0.13(+1.27%) |
Jan 29, 2018 | 10.58 | 10.61 | 10.42 | 10.42 | 39,726 | -0.19(-1.79%) |
Jan 26, 2018 | 10.60 | 10.67 | 10.56 | 10.61 | 35,609 | +0.06(+0.55%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.47 | 10.55 | 87,153 | -0.03(-0.31%) |
Jan 24, 2018 | 10.86 | 10.86 | 10.57 | 10.58 | 40,309 | -0.21(-1.98%) |
Jan 23, 2018 | 10.91 | 10.99 | 10.71 | 10.80 | 62,056 | -0.09(-0.83%) |
Jan 22, 2018 | 10.84 | 11.05 | 9.650 | 10.89 | 50,360 | +0.04(+0.38%) |
Jan 19, 2018 | 10.65 | 11.03 | 10.47 | 10.84 | 133,946 | +0.20(+1.86%) |
Jan 18, 2018 | 10.60 | 10.70 | 10.47 | 10.65 | 70,753 | +0.03(+0.31%) |
Jan 17, 2018 | 10.69 | 10.70 | 10.46 | 10.61 | 138,814 | -0.06(-0.54%) |
Jan 16, 2018 | 10.71 | 10.92 | 10.61 | 10.67 | 116,984 | -0.02(-0.15%) |
Jan 12, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 10.27 | 10.68 | 10.22 | 10.64 | 75,595 | +0.37(+3.61%) |
Jan 10, 2018 | 10.42 | 10.27 | 58,425 | +0.18(+1.80%) | ||
Jan 09, 2018 | 10.17 | 10.26 | 9.963 | 10.09 | 232,292 | -0.07(-0.65%) |
Jan 08, 2018 | 10.10 | 10.25 | 9.889 | 10.15 | 58,991 | +0.05(+0.49%) |
Jan 05, 2018 | 10.01 | 10.25 | 9.996 | 10.10 | 75,163 | +0.15(+1.49%) |
Jan 04, 2018 | 9.922 | 10.03 | 9.899 | 9.955 | 86,920 | +0.07(+0.75%) |
Jan 03, 2018 | 9.732 | 10.05 | 9.620 | 9.880 | 74,970 | +0.15(+1.52%) |
Jan 02, 2018 | 9.600 | 9.765 | 9.592 | 9.732 | 102,806 | +0.15(+1.55%) |
Dec 29, 2017 | 9.584 | 9.584 | 9.584 | 0 | -0.12(-1.19%) | |
Dec 28, 2017 | 9.856 | 9.889 | 9.662 | 9.699 | 42,046 | -0.13(-1.34%) |
Dec 27, 2017 | 9.847 | 9.889 | 9.773 | 9.831 | 39,294 | -0.02(-0.17%) |
Dec 26, 2017 | 9.699 | 9.872 | 9.662 | 9.847 | 82,959 | +0.16(+1.62%) |
Dec 22, 2017 | 9.773 | 9.847 | 9.567 | 9.691 | 122,772 | -0.07(-0.76%) |
Dec 21, 2017 | 9.707 | 9.823 | 9.658 | 9.765 | 62,916 | +0.10(+1.02%) |
Dec 20, 2017 | 9.707 | 9.765 | 9.614 | 9.666 | 105,414 | +0.01(+0.09%) |
Dec 19, 2017 | 9.666 | 9.749 | 9.600 | 9.658 | 130,544 | +0.00(+0.00%) |
Dec 18, 2017 | 9.650 | 9.798 | 9.559 | 9.658 | 107,955 | +0.05(+0.51%) |
Dec 15, 2017 | 9.633 | 9.749 | 9.518 | 9.608 | 258,292 | -0.02(-0.17%) |
Dec 14, 2017 | 9.872 | 9.938 | 9.608 | 9.625 | 140,318 | -0.25(-2.50%) |
Dec 13, 2017 | 9.773 | 9.880 | 9.701 | 9.872 | 91,859 | +0.11(+1.10%) |
Dec 12, 2017 | 9.683 | 9.815 | 9.633 | 9.765 | 71,597 | +0.10(+1.02%) |
Dec 11, 2017 | 9.724 | 9.765 | 9.600 | 9.666 | 81,680 | -0.09(-0.93%) |
Dec 08, 2017 | 9.864 | 9.897 | 9.707 | 9.757 | 74,609 | -0.06(-0.59%) |
Dec 07, 2017 | 9.782 | 9.963 | 9.584 | 9.815 | 74,674 | +0.07(+0.68%) |
Dec 06, 2017 | 9.674 | 9.880 | 9.674 | 9.749 | 60,002 | +0.10(+1.02%) |
Dec 05, 2017 | 9.749 | 9.761 | 9.535 | 9.650 | 115,136 | -0.06(-0.59%) |
Dec 04, 2017 | 9.889 | 9.889 | 9.650 | 9.707 | 90,404 | -0.16(-1.67%) |