Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.750 | 9.750 | 9.250 | 9.375 | 6,768 | -0.62(-6.25%) |
Feb 27, 2018 | 10.25 | 10.25 | 9.803 | 10.00 | 2,341 | +0.12(+1.16%) |
Feb 26, 2018 | 9.830 | 10.25 | 9.652 | 9.885 | 2,283 | -0.12(-1.15%) |
Feb 23, 2018 | 9.893 | 10.00 | 9.525 | 10.00 | 5,038 | +0.25(+2.56%) |
Feb 22, 2018 | 10.19 | 10.25 | 9.525 | 9.750 | 6,205 | -0.50(-4.88%) |
Feb 21, 2018 | 10.11 | 10.50 | 10.11 | 10.25 | 1,765 | +0.01(+0.07%) |
Feb 20, 2018 | 10.27 | 10.48 | 10.01 | 10.24 | 2,933 | -0.24(-2.31%) |
Feb 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.27(-2.47%) | |
Feb 15, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 4,294 | +0.28(+2.70%) |
Feb 14, 2018 | 10.34 | 11.00 | 10.03 | 10.47 | 9,232 | +0.12(+1.16%) |
Feb 13, 2018 | 10.12 | 10.50 | 9.875 | 10.35 | 2,105 | +0.44(+4.39%) |
Feb 12, 2018 | 10.25 | 10.25 | 9.640 | 9.912 | 2,919 | +0.42(+4.42%) |
Feb 09, 2018 | 10.40 | 10.40 | 9.053 | 9.492 | 7,254 | -0.73(-7.14%) |
Feb 08, 2018 | 9.775 | 10.25 | 9.750 | 10.22 | 4,311 | +0.45(+4.58%) |
Feb 07, 2018 | 10.18 | 10.31 | 9.720 | 9.775 | 5,558 | -0.15(-1.51%) |
Feb 06, 2018 | 10.28 | 10.52 | 9.720 | 9.925 | 4,382 | -0.17(-1.71%) |
Feb 05, 2018 | 10.00 | 10.25 | 9.938 | 10.10 | 7,170 | -0.31(-2.98%) |
Feb 02, 2018 | 11.04 | 11.25 | 10.05 | 10.41 | 7,575 | -0.48(-4.45%) |
Feb 01, 2018 | 10.88 | 11.47 | 10.50 | 10.89 | 6,586 | -0.11(-0.98%) |
Jan 31, 2018 | 11.03 | 11.25 | 10.84 | 11.00 | 5,472 | -0.09(-0.83%) |
Jan 30, 2018 | 11.25 | 11.37 | 10.90 | 11.09 | 3,962 | -0.15(-1.33%) |
Jan 29, 2018 | 11.12 | 11.25 | 10.84 | 11.24 | 3,685 | -0.13(-1.16%) |
Jan 26, 2018 | 11.25 | 12.01 | 11.05 | 11.38 | 4,933 | +0.10(+0.89%) |
Jan 25, 2018 | 11.85 | 11.85 | 11.27 | 11.28 | 6,644 | -0.47(-4.04%) |
Jan 24, 2018 | 11.39 | 12.00 | 10.75 | 11.75 | 14,792 | +0.55(+4.91%) |
Jan 23, 2018 | 10.53 | 11.25 | 10.50 | 11.20 | 4,258 | +0.48(+4.48%) |
Jan 22, 2018 | 10.99 | 11.00 | 10.41 | 10.72 | 6,475 | -0.16(-1.45%) |
Jan 19, 2018 | 11.00 | 11.31 | 10.82 | 10.88 | 2,954 | -0.29(-2.62%) |
Jan 18, 2018 | 11.50 | 11.88 | 11.07 | 11.17 | 4,903 | -0.33(-2.87%) |
Jan 17, 2018 | 11.75 | 11.99 | 11.50 | 11.50 | 6,430 | -0.05(-0.43%) |
Jan 16, 2018 | 11.53 | 12.00 | 11.53 | 11.55 | 8,873 | -0.20(-1.70%) |
Jan 12, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.23(+1.97%) | |
Jan 11, 2018 | 11.12 | 11.82 | 11.00 | 11.52 | 4,204 | +0.48(+4.30%) |
Jan 10, 2018 | 11.05 | 3,385 | +0.20(+1.82%) | |||
Jan 09, 2018 | 10.97 | 11.12 | 10.75 | 10.85 | 1,745 | +0.11(+0.98%) |
Jan 08, 2018 | 11.25 | 11.50 | 10.74 | 10.74 | 7,646 | -0.71(-6.16%) |
Jan 05, 2018 | 11.25 | 11.59 | 10.84 | 11.45 | 7,088 | +0.20(+1.78%) |
Jan 04, 2018 | 10.62 | 11.50 | 10.57 | 11.25 | 5,756 | +0.70(+6.64%) |
Jan 03, 2018 | 11.00 | 11.00 | 10.25 | 10.55 | 5,146 | -0.55(-4.98%) |
Jan 02, 2018 | 11.00 | 11.00 | 10.75 | 11.10 | 15,590 | +0.30(+2.80%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.71(+7.06%) | |
Dec 28, 2017 | 10.50 | 10.50 | 10.00 | 10.09 | 7,613 | -0.16(-1.59%) |
Dec 27, 2017 | 10.50 | 10.76 | 10.01 | 10.25 | 4,301 | -0.25(-2.38%) |
Dec 26, 2017 | 10.25 | 10.95 | 10.25 | 10.50 | 5,938 | +0.00(+0.00%) |
Dec 22, 2017 | 10.63 | 10.88 | 10.25 | 10.50 | 5,235 | -0.38(-3.45%) |
Dec 21, 2017 | 10.66 | 11.00 | 10.50 | 10.88 | 3,454 | +0.48(+4.64%) |
Dec 20, 2017 | 9.775 | 10.50 | 9.750 | 10.39 | 5,027 | +0.64(+6.56%) |
Dec 19, 2017 | 10.00 | 10.09 | 9.258 | 9.752 | 4,339 | -0.25(-2.48%) |
Dec 18, 2017 | 9.810 | 10.00 | 9.482 | 10.00 | 9,229 | +0.65(+7.01%) |
Dec 15, 2017 | 11.25 | 11.25 | 9.345 | 9.345 | 10,874 | -0.80(-7.93%) |
Dec 14, 2017 | 10.25 | 10.47 | 10.02 | 10.15 | 3,757 | -0.35(-3.36%) |
Dec 13, 2017 | 10.13 | 10.75 | 10.00 | 10.50 | 3,711 | +0.47(+4.71%) |
Dec 12, 2017 | 9.735 | 10.12 | 9.735 | 10.03 | 2,553 | +0.25(+2.53%) |
Dec 11, 2017 | 10.15 | 10.30 | 9.625 | 9.783 | 3,117 | -0.27(-2.69%) |
Dec 08, 2017 | 10.00 | 10.25 | 9.455 | 10.05 | 10,633 | +0.03(+0.27%) |
Dec 07, 2017 | 10.18 | 10.30 | 10.00 | 10.03 | 1,695 | +0.02(+0.17%) |
Dec 06, 2017 | 10.30 | 10.40 | 10.01 | 10.01 | 5,313 | -0.49(-4.69%) |
Dec 05, 2017 | 10.50 | 10.71 | 10.25 | 10.50 | 3,062 | -0.05(-0.47%) |
Dec 04, 2017 | 11.29 | 11.72 | 10.53 | 10.55 | 2,635 | -1.04(-8.99%) |