Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.43 | 10.44 | 10.25 | 10.25 | 180,015 | -0.16(-1.56%) |
Feb 27, 2018 | 10.49 | 10.55 | 10.41 | 10.41 | 151,608 | -0.10(-0.92%) |
Feb 26, 2018 | 10.34 | 10.52 | 10.34 | 10.51 | 147,410 | +0.17(+1.69%) |
Feb 23, 2018 | 10.36 | 10.43 | 10.28 | 10.33 | 127,874 | +0.02(+0.17%) |
Feb 22, 2018 | 10.31 | 10.31 | 148,013 | -0.03(-0.29%) | ||
Feb 21, 2018 | 10.27 | 10.52 | 10.25 | 10.34 | 149,171 | +0.10(+0.94%) |
Feb 20, 2018 | 10.22 | 10.36 | 10.19 | 10.25 | 234,018 | +0.01(+0.06%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.39 | 10.42 | 10.23 | 10.36 | 319,571 | -0.01(-0.06%) |
Feb 14, 2018 | 10.25 | 10.39 | 10.23 | 10.36 | 216,390 | +0.03(+0.29%) |
Feb 13, 2018 | 10.41 | 10.48 | 10.27 | 10.33 | 158,029 | -0.08(-0.81%) |
Feb 12, 2018 | 10.42 | 10.52 | 10.27 | 10.42 | 269,465 | -0.01(-0.06%) |
Feb 09, 2018 | 10.52 | 10.66 | 10.28 | 10.42 | 367,391 | +0.00(+0.00%) |
Feb 08, 2018 | 10.75 | 10.85 | 10.42 | 10.42 | 235,193 | -0.34(-3.19%) |
Feb 07, 2018 | 10.67 | 10.69 | 10.67 | 10.76 | 166,314 | +0.06(+0.56%) |
Feb 06, 2018 | 10.57 | 10.81 | 10.57 | 10.70 | 276,619 | -0.10(-0.95%) |
Feb 05, 2018 | 10.93 | 11.01 | 10.77 | 10.81 | 242,522 | -0.20(-1.81%) |
Feb 02, 2018 | 11.09 | 11.17 | 10.99 | 11.01 | 325,865 | -0.17(-1.56%) |
Feb 01, 2018 | 11.01 | 11.20 | 11.01 | 11.18 | 164,861 | +0.16(+1.47%) |
Jan 31, 2018 | 11.12 | 11.20 | 10.99 | 11.02 | 231,467 | -0.11(-1.03%) |
Jan 30, 2018 | 11.10 | 11.19 | 11.03 | 11.13 | 194,889 | -0.02(-0.16%) |
Jan 29, 2018 | 11.13 | 11.22 | 11.10 | 11.15 | 159,700 | -0.02(-0.16%) |
Jan 26, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 230,534 | +0.07(+0.65%) |
Jan 25, 2018 | 11.16 | 11.25 | 10.95 | 11.10 | 317,284 | -0.04(-0.38%) |
Jan 24, 2018 | 11.31 | 11.31 | 11.10 | 11.14 | 313,238 | -0.19(-1.65%) |
Jan 23, 2018 | 11.36 | 11.43 | 11.26 | 11.32 | 327,421 | -0.02(-0.16%) |
Jan 22, 2018 | 11.82 | 11.82 | 11.17 | 11.34 | 677,296 | -0.49(-4.17%) |
Jan 19, 2018 | 11.79 | 12.07 | 11.75 | 11.84 | 1,174,833 | +0.13(+1.07%) |
Jan 18, 2018 | 11.78 | 11.90 | 11.65 | 11.71 | 509,324 | -0.12(-1.02%) |
Jan 17, 2018 | 11.78 | 11.97 | 11.65 | 11.83 | 459,199 | +0.05(+0.44%) |
Jan 16, 2018 | 11.68 | 12.32 | 11.67 | 11.78 | 1,310,301 | +0.26(+2.27%) |
Jan 12, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.18(+1.57%) | |
Jan 11, 2018 | 11.09 | 11.46 | 11.09 | 11.34 | 774,885 | +0.26(+2.31%) |
Jan 10, 2018 | 10.94 | 11.23 | 10.85 | 11.08 | 261,759 | +0.09(+0.81%) |
Jan 09, 2018 | 10.75 | 11.10 | 10.73 | 11.00 | 524,743 | +0.25(+2.28%) |
Jan 08, 2018 | 10.68 | 10.89 | 10.54 | 10.75 | 407,488 | +0.07(+0.64%) |
Jan 05, 2018 | 10.78 | 11.07 | 10.59 | 10.68 | 562,499 | +0.08(+0.74%) |
Jan 04, 2018 | 10.19 | 10.96 | 10.06 | 10.60 | 817,062 | +0.33(+3.26%) |
Jan 03, 2018 | 10.34 | 10.47 | 10.18 | 10.27 | 171,959 | -0.10(-1.01%) |
Jan 02, 2018 | 10.35 | 10.39 | 10.21 | 10.37 | 212,035 | +0.11(+1.07%) |
Dec 29, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 10.21 | 10.27 | 10.15 | 10.25 | 115,972 | +0.11(+1.13%) |
Dec 27, 2017 | 10.21 | 10.23 | 10.10 | 10.13 | 70,082 | -0.01(-0.10%) |
Dec 26, 2017 | 10.10 | 10.17 | 10.08 | 10.14 | 92,102 | +0.02(+0.15%) |
Dec 22, 2017 | 10.21 | 10.21 | 10.06 | 10.13 | 99,947 | -0.07(-0.66%) |
Dec 21, 2017 | 10.16 | 10.24 | 10.01 | 10.20 | 87,313 | +0.06(+0.56%) |
Dec 20, 2017 | 10.21 | 10.29 | 10.13 | 10.14 | 64,254 | -0.06(-0.56%) |
Dec 19, 2017 | 10.32 | 10.32 | 10.17 | 10.20 | 127,169 | -0.05(-0.46%) |
Dec 18, 2017 | 10.13 | 10.36 | 10.13 | 10.24 | 153,822 | +0.21(+2.12%) |
Dec 15, 2017 | 9.885 | 10.06 | 9.877 | 10.03 | 1,153,561 | +0.17(+1.74%) |
Dec 14, 2017 | 9.890 | 10.27 | 9.854 | 9.859 | 324,424 | -0.03(-0.32%) |
Dec 13, 2017 | 9.931 | 10.07 | 9.880 | 9.890 | 132,629 | -0.03(-0.31%) |
Dec 12, 2017 | 9.947 | 10.04 | 9.828 | 9.921 | 217,101 | -0.01(-0.05%) |
Dec 11, 2017 | 9.885 | 9.931 | 9.750 | 9.926 | 157,778 | +0.03(+0.26%) |
Dec 08, 2017 | 10.00 | 10.07 | 9.864 | 9.900 | 65,387 | +0.00(+0.00%) |
Dec 07, 2017 | 9.983 | 10.05 | 9.890 | 86,745 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.911 | 10.07 | 9.903 | 9.994 | 103,534 | +0.05(+0.52%) |
Dec 05, 2017 | 9.999 | 9.999 | 9.833 | 9.942 | 97,611 | -0.06(-0.57%) |
Dec 04, 2017 | 10.08 | 10.08 | 9.963 | 9.999 | 76,443 | +0.02(+0.16%) |