Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.36 | 11.64 | 11.19 | 11.63 | 8,896 | -0.01(-0.07%) |
Feb 27, 2018 | 11.73 | 11.99 | 11.45 | 11.64 | 53,757 | +0.00(+0.00%) |
Feb 26, 2018 | 11.88 | 11.88 | 11.42 | 11.64 | 69,893 | -0.02(-0.20%) |
Feb 23, 2018 | 11.41 | 11.87 | 11.41 | 11.66 | 57,315 | +0.25(+2.20%) |
Feb 22, 2018 | 11.58 | 11.62 | 11.20 | 11.41 | 7,871 | +0.00(+0.00%) |
Feb 21, 2018 | 11.04 | 11.63 | 11.04 | 11.41 | 44,031 | +0.40(+3.66%) |
Feb 20, 2018 | 11.08 | 11.19 | 10.80 | 11.01 | 14,957 | -0.04(-0.34%) |
Feb 16, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.10(-0.89%) | |
Feb 15, 2018 | 10.99 | 11.27 | 10.93 | 11.15 | 24,379 | +0.01(+0.07%) |
Feb 14, 2018 | 11.05 | 11.36 | 10.89 | 11.14 | 39,530 | -0.12(-1.08%) |
Feb 13, 2018 | 11.22 | 11.41 | 10.84 | 11.26 | 19,933 | -0.24(-2.12%) |
Feb 12, 2018 | 10.98 | 11.50 | 10.94 | 11.50 | 19,222 | +0.74(+6.85%) |
Feb 09, 2018 | 11.12 | 11.28 | 10.52 | 10.77 | 87,657 | -0.52(-4.59%) |
Feb 08, 2018 | 11.19 | 11.31 | 10.92 | 11.28 | 91,955 | +0.14(+1.30%) |
Feb 07, 2018 | 11.08 | 11.20 | 10.65 | 11.14 | 269,780 | +0.21(+1.95%) |
Feb 06, 2018 | 11.11 | 11.32 | 10.91 | 10.93 | 53,031 | -0.10(-0.90%) |
Feb 05, 2018 | 11.63 | 11.63 | 11.03 | 11.03 | 22,078 | -0.58(-4.98%) |
Feb 02, 2018 | 11.42 | 11.66 | 11.25 | 11.60 | 16,245 | -0.08(-0.65%) |
Feb 01, 2018 | 11.69 | 11.85 | 11.69 | 11.68 | 28,495 | +0.05(+0.39%) |
Jan 31, 2018 | 11.34 | 11.69 | 11.16 | 11.63 | 25,387 | +0.46(+4.08%) |
Jan 30, 2018 | 11.34 | 11.48 | 11.03 | 11.18 | 15,655 | -0.08(-0.74%) |
Jan 29, 2018 | 11.45 | 11.79 | 11.16 | 11.26 | 35,805 | -0.34(-2.95%) |
Jan 26, 2018 | 11.60 | 11.73 | 11.36 | 11.60 | 9,503 | -0.21(-1.80%) |
Jan 25, 2018 | 11.41 | 11.82 | 11.36 | 11.82 | 16,333 | +0.63(+5.65%) |
Jan 24, 2018 | 11.13 | 11.41 | 10.98 | 11.19 | 31,915 | +0.09(+0.82%) |
Jan 23, 2018 | 11.08 | 11.19 | 11.07 | 11.09 | 28,995 | +0.05(+0.41%) |
Jan 22, 2018 | 11.10 | 11.16 | 10.80 | 11.05 | 18,370 | -0.06(-0.55%) |
Jan 19, 2018 | 11.13 | 11.13 | 10.86 | 11.11 | 14,096 | +0.08(+0.69%) |
Jan 18, 2018 | 11.01 | 11.19 | 10.78 | 11.03 | 114,470 | -0.23(-2.03%) |
Jan 17, 2018 | 10.75 | 11.26 | 10.60 | 11.26 | 155,557 | +0.44(+4.08%) |
Jan 16, 2018 | 11.13 | 11.33 | 10.78 | 10.82 | 91,201 | -0.21(-1.93%) |
Jan 12, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 10.77 | 11.03 | 10.36 | 11.03 | 22,728 | +0.15(+1.40%) |
Jan 10, 2018 | 10.73 | 10.87 | 10.67 | 10.87 | 41,726 | +0.09(+0.85%) |
Jan 09, 2018 | 10.60 | 10.87 | 10.52 | 10.78 | 26,298 | +0.33(+3.20%) |
Jan 08, 2018 | 10.69 | 10.93 | 10.45 | 10.45 | 13,762 | -0.07(-0.65%) |
Jan 05, 2018 | 10.62 | 10.74 | 10.47 | 10.52 | 87,602 | -0.04(-0.36%) |
Jan 04, 2018 | 10.60 | 10.74 | 10.33 | 10.55 | 62,097 | +0.05(+0.43%) |
Jan 03, 2018 | 10.61 | 10.78 | 10.44 | 10.51 | 20,193 | -0.06(-0.58%) |
Jan 02, 2018 | 10.23 | 10.70 | 10.23 | 10.57 | 32,315 | +0.34(+3.35%) |
Dec 29, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.12(-1.18%) | |
Dec 28, 2017 | 10.02 | 10.39 | 10.02 | 10.35 | 45,016 | +0.33(+3.34%) |
Dec 27, 2017 | 10.07 | 10.08 | 9.952 | 10.01 | 35,302 | -0.05(-0.45%) |
Dec 26, 2017 | 9.960 | 10.17 | 9.960 | 10.06 | 28,189 | +0.07(+0.69%) |
Dec 22, 2017 | 9.770 | 10.05 | 9.770 | 9.990 | 45,900 | +0.17(+1.78%) |
Dec 21, 2017 | 10.07 | 10.07 | 9.709 | 9.815 | 372,936 | -0.06(-0.62%) |
Dec 20, 2017 | 10.16 | 10.20 | 9.800 | 9.876 | 480,815 | -0.24(-2.41%) |
Dec 19, 2017 | 10.10 | 10.55 | 9.922 | 10.12 | 628,689 | -0.04(-0.38%) |
Dec 18, 2017 | 10.23 | 10.45 | 9.978 | 10.16 | 565,590 | +0.91(+9.79%) |
Dec 15, 2017 | 9.039 | 9.496 | 9.039 | 9.252 | 97,001 | +0.14(+1.59%) |
Dec 14, 2017 | 9.123 | 9.214 | 8.994 | 9.108 | 327,691 | +0.12(+1.35%) |
Dec 13, 2017 | 8.735 | 9.176 | 8.712 | 8.986 | 270,395 | +0.24(+2.79%) |
Dec 12, 2017 | 8.743 | 8.860 | 8.438 | 8.743 | 584,990 | +0.12(+1.41%) |
Dec 11, 2017 | 8.868 | 8.476 | 8.621 | 173,689 | +0.43(+5.20%) | |
Dec 08, 2017 | 8.491 | 8.491 | 7.822 | 8.195 | 54,214 | -0.37(-4.27%) |
Dec 07, 2017 | 8.286 | 8.659 | 8.286 | 8.560 | 35,189 | +0.23(+2.74%) |
Dec 06, 2017 | 8.689 | 8.704 | 8.263 | 8.332 | 16,455 | -0.55(-6.17%) |
Dec 05, 2017 | 8.940 | 8.940 | 8.415 | 8.880 | 38,766 | -0.05(-0.60%) |
Dec 04, 2017 | 9.001 | 9.032 | 9.001 | 8.933 | 174,016 | +0.02(+0.17%) |