Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.18 | 11.52 | 10.97 | 10.97 | 33,986 | -0.21(-1.88%) |
Feb 27, 2018 | 11.25 | 11.25 | 11.18 | 11.18 | 1,631 | +0.17(+1.59%) |
Feb 26, 2018 | 11.46 | 11.48 | 11.00 | 11.00 | 4,934 | -0.38(-3.37%) |
Feb 23, 2018 | 11.25 | 11.39 | 11.11 | 11.39 | 7,078 | -0.07(-0.61%) |
Feb 22, 2018 | 11.39 | 12.33 | 11.25 | 11.46 | 7,511 | -0.03(-0.30%) |
Feb 21, 2018 | 11.74 | 11.74 | 11.35 | 11.49 | 2,669 | -0.21(-1.79%) |
Feb 20, 2018 | 11.74 | 11.84 | 11.67 | 11.70 | 2,698 | -0.06(-0.50%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 12.29 | 12.64 | 11.70 | 11.77 | 9,068 | -0.52(-4.26%) |
Feb 14, 2018 | 11.88 | 12.33 | 11.70 | 12.29 | 7,695 | +0.31(+2.62%) |
Feb 13, 2018 | 11.77 | 12.09 | 11.39 | 11.98 | 5,315 | +0.38(+3.31%) |
Feb 12, 2018 | 11.25 | 12.33 | 11.21 | 11.60 | 13,454 | +0.24(+2.15%) |
Feb 09, 2018 | 11.42 | 12.02 | 10.97 | 11.35 | 11,442 | +0.03(+0.31%) |
Feb 08, 2018 | 11.46 | 11.70 | 10.94 | 11.32 | 17,168 | -0.14(-1.22%) |
Feb 07, 2018 | 11.95 | 12.05 | 11.39 | 11.46 | 7,718 | -0.21(-1.80%) |
Feb 06, 2018 | 11.67 | 12.29 | 11.56 | 11.67 | 20,861 | +0.24(+2.14%) |
Feb 05, 2018 | 11.70 | 11.74 | 11.42 | 11.42 | 22,350 | -0.24(-2.09%) |
Feb 02, 2018 | 11.84 | 12.61 | 11.53 | 11.67 | 35,776 | -0.14(-1.18%) |
Feb 01, 2018 | 11.94 | 12.19 | 11.70 | 11.81 | 23,621 | -0.10(-0.88%) |
Jan 31, 2018 | 12.07 | 12.33 | 11.84 | 11.91 | 13,484 | +0.17(+1.49%) |
Jan 30, 2018 | 11.91 | 12.19 | 11.74 | 11.74 | 11,351 | -0.17(-1.47%) |
Jan 29, 2018 | 11.91 | 11.91 | 11.63 | 11.91 | 29,750 | +0.00(+0.00%) |
Jan 26, 2018 | 11.88 | 11.98 | 11.77 | 11.91 | 14,834 | +0.10(+0.89%) |
Jan 25, 2018 | 11.88 | 11.91 | 11.56 | 11.81 | 7,440 | -0.14(-1.17%) |
Jan 24, 2018 | 12.05 | 12.12 | 11.84 | 11.95 | 5,406 | +0.00(+0.00%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.74 | 11.95 | 12,814 | -0.21(-1.72%) |
Jan 22, 2018 | 12.50 | 12.54 | 11.88 | 12.15 | 18,403 | -0.35(-2.79%) |
Jan 19, 2018 | 12.47 | 12.89 | 12.29 | 12.50 | 7,191 | +0.03(+0.28%) |
Jan 18, 2018 | 12.57 | 12.83 | 12.47 | 12.47 | 3,568 | -0.07(-0.56%) |
Jan 17, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 2,267 | -0.28(-2.18%) |
Jan 16, 2018 | 12.92 | 12.92 | 12.61 | 12.82 | 12,013 | -0.10(-0.81%) |
Jan 12, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.57 | 13.17 | 12.57 | 12.92 | 13,504 | +0.45(+3.64%) |
Jan 10, 2018 | 12.82 | 13.14 | 12.82 | 12.47 | 5,950 | -0.28(-2.19%) |
Jan 09, 2018 | 12.36 | 12.92 | 12.26 | 12.75 | 6,944 | +0.52(+4.29%) |
Jan 08, 2018 | 11.95 | 12.33 | 11.95 | 12.22 | 5,204 | +0.31(+2.64%) |
Jan 05, 2018 | 12.68 | 12.68 | 11.86 | 11.91 | 22,571 | -1.01(-7.84%) |
Jan 04, 2018 | 13.33 | 13.34 | 12.92 | 12.92 | 16,692 | -0.49(-3.65%) |
Jan 03, 2018 | 13.31 | 13.52 | 13.09 | 13.41 | 10,162 | +0.21(+1.59%) |
Jan 02, 2018 | 13.34 | 13.59 | 13.09 | 13.20 | 12,909 | -0.14(-1.05%) |
Dec 29, 2017 | 13.34 | 13.34 | 13.34 | 0 | -0.21(-1.55%) | |
Dec 28, 2017 | 13.55 | 13.83 | 13.27 | 13.55 | 30,150 | -0.33(-2.37%) |
Dec 27, 2017 | 13.78 | 14.05 | 13.64 | 13.88 | 43,397 | +0.21(+1.51%) |
Dec 26, 2017 | 13.50 | 13.78 | 13.47 | 13.67 | 16,672 | +0.21(+1.53%) |
Dec 22, 2017 | 13.36 | 13.47 | 13.36 | 13.47 | 11,243 | +0.10(+0.77%) |
Dec 21, 2017 | 13.36 | 13.47 | 13.23 | 13.36 | 10,791 | -0.02(-0.13%) |
Dec 20, 2017 | 13.16 | 13.54 | 13.16 | 13.38 | 18,706 | +0.31(+2.37%) |
Dec 19, 2017 | 13.41 | 13.45 | 13.11 | 13.07 | 34,898 | -0.31(-2.30%) |
Dec 18, 2017 | 13.14 | 13.45 | 13.00 | 13.38 | 18,931 | +0.03(+0.26%) |
Dec 15, 2017 | 13.52 | 13.65 | 13.17 | 13.34 | 148,830 | -0.14(-1.02%) |
Dec 14, 2017 | 13.48 | 13.52 | 13.14 | 13.48 | 23,965 | -0.03(-0.25%) |
Dec 13, 2017 | 13.52 | 13.52 | 13.31 | 13.52 | 22,533 | +0.00(+0.00%) |
Dec 12, 2017 | 12.83 | 13.55 | 12.83 | 13.52 | 23,362 | +0.44(+3.40%) |
Dec 11, 2017 | 12.80 | 13.31 | 12.76 | 13.07 | 26,167 | +0.10(+0.79%) |
Dec 08, 2017 | 12.63 | 12.97 | 12.39 | 12.97 | 10,335 | +0.34(+2.71%) |
Dec 07, 2017 | 12.22 | 12.66 | 12.22 | 12.63 | 6,937 | +0.34(+2.79%) |
Dec 06, 2017 | 12.32 | 12.32 | 12.22 | 12.28 | 2,780 | +0.00(+0.00%) |
Dec 05, 2017 | 12.28 | 12.28 | 12.11 | 12.28 | 5,270 | +0.00(+0.00%) |
Dec 04, 2017 | 12.28 | 12.28 | 12.14 | 12.28 | 1,903 | +0.34(+2.87%) |