Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.76 | 10.79 | 10.56 | 10.57 | 362,951 | -0.40(-3.65%) |
Feb 27, 2018 | 11.10 | 11.10 | 10.90 | 10.97 | 261,381 | -0.25(-2.27%) |
Feb 26, 2018 | 11.17 | 11.26 | 11.07 | 11.22 | 253,595 | +0.09(+0.81%) |
Feb 23, 2018 | 11.04 | 11.14 | 10.97 | 11.13 | 231,462 | -0.04(-0.31%) |
Feb 22, 2018 | 11.13 | 11.23 | 11.04 | 11.17 | 467,757 | -0.04(-0.36%) |
Feb 21, 2018 | 11.13 | 11.40 | 11.12 | 11.21 | 674,579 | +0.57(+5.36%) |
Feb 20, 2018 | 10.72 | 10.75 | 10.64 | 10.64 | 384,578 | -0.32(-2.92%) |
Feb 16, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.02(-0.18%) | |
Feb 15, 2018 | 10.97 | 11.00 | 10.81 | 10.98 | 314,508 | +0.12(+1.10%) |
Feb 14, 2018 | 10.36 | 10.86 | 10.35 | 10.86 | 793,162 | +0.40(+3.87%) |
Feb 13, 2018 | 10.31 | 10.48 | 10.28 | 10.46 | 321,443 | +0.24(+2.40%) |
Feb 12, 2018 | 10.14 | 10.24 | 10.06 | 10.21 | 461,038 | +0.17(+1.69%) |
Feb 09, 2018 | 9.970 | 10.10 | 9.680 | 10.04 | 591,992 | +0.05(+0.50%) |
Feb 08, 2018 | 10.45 | 10.46 | 10.05 | 9.990 | 1,057,560 | -0.44(-4.25%) |
Feb 07, 2018 | 10.46 | 10.55 | 10.41 | 10.43 | 933,105 | -0.36(-3.30%) |
Feb 06, 2018 | 10.43 | 10.86 | 10.38 | 10.79 | 765,055 | +0.24(+2.27%) |
Feb 05, 2018 | 10.82 | 10.92 | 10.43 | 10.55 | 1,554,879 | -0.05(-0.52%) |
Feb 02, 2018 | 11.12 | 11.13 | 10.60 | 10.61 | 500,744 | -0.76(-6.73%) |
Feb 01, 2018 | 11.24 | 11.44 | 11.22 | 11.37 | 3,582,912 | -0.06(-0.52%) |
Jan 31, 2018 | 11.54 | 11.55 | 11.33 | 11.43 | 496,240 | -0.11(-0.95%) |
Jan 30, 2018 | 11.56 | 11.56 | 11.48 | 11.54 | 818,806 | -0.10(-0.86%) |
Jan 29, 2018 | 11.60 | 11.68 | 11.57 | 11.64 | 976,536 | +0.30(+2.69%) |
Jan 26, 2018 | 11.32 | 11.37 | 11.26 | 11.34 | 339,725 | +0.14(+1.21%) |
Jan 25, 2018 | 11.39 | 11.42 | 11.16 | 11.20 | 244,596 | -0.07(-0.62%) |
Jan 24, 2018 | 11.24 | 11.29 | 11.18 | 11.27 | 111,948 | +0.34(+3.11%) |
Jan 23, 2018 | 10.92 | 10.95 | 10.82 | 10.93 | 520,950 | -0.31(-2.80%) |
Jan 22, 2018 | 11.27 | 11.29 | 11.17 | 11.24 | 128,526 | -0.04(-0.40%) |
Jan 19, 2018 | 11.32 | 11.32 | 11.22 | 11.29 | 185,077 | -0.02(-0.18%) |
Jan 18, 2018 | 11.34 | 11.22 | 11.31 | 272,984 | +0.01(+0.09%) | |
Jan 17, 2018 | 11.22 | 11.32 | 11.13 | 11.30 | 271,623 | +0.23(+2.08%) |
Jan 16, 2018 | 10.99 | 11.14 | 10.95 | 11.07 | 373,536 | -0.11(-0.98%) |
Jan 12, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.15(+1.36%) | |
Jan 11, 2018 | 10.96 | 11.07 | 10.90 | 11.03 | 613,389 | +0.08(+0.73%) |
Jan 10, 2018 | 10.86 | 10.96 | 10.80 | 10.95 | 308,306 | +0.21(+1.96%) |
Jan 09, 2018 | 10.71 | 10.75 | 10.68 | 10.74 | 156,095 | +0.01(+0.09%) |
Jan 08, 2018 | 10.62 | 10.73 | 10.60 | 10.73 | 249,714 | +0.22(+2.09%) |
Jan 05, 2018 | 10.53 | 10.54 | 10.47 | 10.51 | 142,247 | -0.08(-0.71%) |
Jan 04, 2018 | 10.59 | 10.62 | 10.51 | 10.59 | 229,640 | +0.04(+0.38%) |
Jan 03, 2018 | 10.65 | 10.65 | 10.49 | 10.54 | 348,787 | -0.18(-1.63%) |
Jan 02, 2018 | 10.51 | 10.75 | 10.49 | 10.72 | 288,581 | +0.31(+2.98%) |
Dec 29, 2017 | 10.41 | 10.41 | 10.41 | 0 | +0.04(+0.39%) | |
Dec 28, 2017 | 10.34 | 10.37 | 10.32 | 10.37 | 221,520 | +0.13(+1.32%) |
Dec 27, 2017 | 10.23 | 10.28 | 10.21 | 10.23 | 372,154 | +0.18(+1.84%) |
Dec 26, 2017 | 10.06 | 10.06 | 9.980 | 10.05 | 43,411 | +0.05(+0.50%) |
Dec 22, 2017 | 10.02 | 10.05 | 9.980 | 10.00 | 57,816 | -0.02(-0.15%) |
Dec 21, 2017 | 9.955 | 10.05 | 9.955 | 10.02 | 168,897 | +0.10(+1.01%) |
Dec 20, 2017 | 9.960 | 9.960 | 9.860 | 9.915 | 124,777 | +0.11(+1.17%) |
Dec 19, 2017 | 9.736 | 9.840 | 9.720 | 9.800 | 104,370 | -0.05(-0.56%) |
Dec 18, 2017 | 9.750 | 9.880 | 9.720 | 9.855 | 183,878 | +0.18(+1.86%) |
Dec 15, 2017 | 9.680 | 9.690 | 9.580 | 9.675 | 470,314 | -0.05(-0.51%) |
Dec 14, 2017 | 9.535 | 9.800 | 9.530 | 9.725 | 424,005 | +0.23(+2.42%) |
Dec 13, 2017 | 9.330 | 9.510 | 9.300 | 9.495 | 171,621 | +0.27(+2.98%) |
Dec 12, 2017 | 9.240 | 9.250 | 9.174 | 9.220 | 134,357 | -0.10(-1.13%) |
Dec 11, 2017 | 9.340 | 9.365 | 9.290 | 9.325 | 144,669 | +0.12(+1.36%) |
Dec 08, 2017 | 9.130 | 9.210 | 9.090 | 9.200 | 186,193 | +0.16(+1.77%) |
Dec 07, 2017 | 8.940 | 9.060 | 8.940 | 9.040 | 174,895 | +0.08(+0.89%) |
Dec 06, 2017 | 8.900 | 9.010 | 8.900 | 8.960 | 63,135 | +0.08(+0.84%) |
Dec 05, 2017 | 8.905 | 8.960 | 8.880 | 8.885 | 209,091 | -0.25(-2.68%) |
Dec 04, 2017 | 9.205 | 9.205 | 9.120 | 9.130 | 138,376 | +0.04(+0.44%) |