Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.06 | 10.45 | 10.01 | 10.08 | 880,889 | +0.05(+0.50%) |
Feb 27, 2018 | 9.980 | 10.10 | 9.760 | 10.03 | 670,022 | +0.10(+1.01%) |
Feb 26, 2018 | 9.810 | 9.990 | 9.700 | 9.930 | 483,637 | +0.13(+1.33%) |
Feb 23, 2018 | 9.900 | 10.11 | 9.780 | 9.800 | 81,745 | -0.09(-0.91%) |
Feb 22, 2018 | 9.700 | 9.960 | 9.500 | 9.890 | 1,120,831 | +0.24(+2.49%) |
Feb 21, 2018 | 9.760 | 9.910 | 9.640 | 9.650 | 222,513 | -0.07(-0.72%) |
Feb 20, 2018 | 9.950 | 10.10 | 9.690 | 9.720 | 302,026 | -0.29(-2.90%) |
Feb 16, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 10.10 | 10.10 | 9.920 | 10.02 | 112,860 | -0.04(-0.40%) |
Feb 14, 2018 | 9.900 | 10.13 | 9.880 | 10.06 | 133,674 | +0.10(+1.00%) |
Feb 13, 2018 | 9.620 | 9.990 | 9.540 | 9.960 | 265,422 | +0.37(+3.86%) |
Feb 12, 2018 | 9.770 | 9.820 | 9.550 | 9.590 | 173,675 | -0.11(-1.13%) |
Feb 09, 2018 | 9.900 | 10.00 | 9.410 | 9.700 | 209,283 | -0.10(-1.02%) |
Feb 08, 2018 | 10.17 | 10.17 | 9.760 | 9.800 | 149,684 | -0.36(-3.54%) |
Feb 07, 2018 | 10.12 | 10.27 | 10.12 | 10.16 | 114,191 | +0.02(+0.20%) |
Feb 06, 2018 | 9.980 | 10.38 | 9.830 | 10.14 | 200,999 | -0.01(-0.10%) |
Feb 05, 2018 | 10.29 | 10.29 | 9.990 | 10.15 | 254,496 | -0.24(-2.31%) |
Feb 02, 2018 | 10.48 | 10.51 | 10.28 | 10.39 | 214,923 | -0.14(-1.33%) |
Feb 01, 2018 | 10.30 | 10.59 | 10.15 | 10.53 | 228,985 | +0.17(+1.64%) |
Jan 31, 2018 | 10.27 | 10.41 | 10.19 | 10.36 | 407,713 | +0.15(+1.47%) |
Jan 30, 2018 | 10.42 | 10.42 | 10.15 | 10.21 | 367,252 | -0.24(-2.30%) |
Jan 29, 2018 | 10.43 | 10.60 | 10.31 | 10.45 | 303,024 | +0.06(+0.58%) |
Jan 26, 2018 | 10.59 | 10.59 | 10.34 | 10.39 | 188,377 | -0.18(-1.70%) |
Jan 25, 2018 | 10.72 | 10.77 | 10.43 | 10.57 | 373,050 | -0.05(-0.47%) |
Jan 24, 2018 | 10.74 | 10.74 | 10.55 | 10.62 | 203,953 | -0.06(-0.56%) |
Jan 23, 2018 | 10.62 | 10.79 | 10.51 | 10.68 | 145,198 | +0.00(+0.00%) |
Jan 22, 2018 | 10.70 | 10.83 | 10.61 | 10.68 | 199,833 | -0.08(-0.74%) |
Jan 19, 2018 | 10.90 | 10.90 | 10.57 | 10.76 | 714,062 | +0.01(+0.09%) |
Jan 18, 2018 | 10.80 | 10.95 | 10.49 | 10.75 | 2,052,280 | -0.56(-4.95%) |
Jan 17, 2018 | 11.32 | 11.54 | 11.05 | 11.31 | 94,585 | +0.03(+0.27%) |
Jan 16, 2018 | 11.52 | 11.69 | 11.24 | 11.28 | 220,717 | -0.17(-1.48%) |
Jan 12, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.13(+1.15%) | |
Jan 11, 2018 | 10.97 | 11.36 | 10.92 | 11.32 | 395,667 | +0.40(+3.66%) |
Jan 10, 2018 | 10.79 | 10.97 | 10.68 | 10.92 | 68,255 | +0.09(+0.83%) |
Jan 09, 2018 | 10.69 | 10.92 | 10.62 | 10.83 | 108,257 | +0.15(+1.40%) |
Jan 08, 2018 | 10.74 | 10.78 | 10.63 | 10.68 | 112,567 | -0.04(-0.37%) |
Jan 05, 2018 | 10.73 | 10.86 | 10.65 | 10.72 | 98,755 | +0.01(+0.09%) |
Jan 04, 2018 | 10.76 | 10.95 | 10.69 | 10.71 | 96,886 | +0.02(+0.19%) |
Jan 03, 2018 | 10.78 | 10.84 | 10.62 | 10.69 | 77,989 | -0.09(-0.83%) |
Jan 02, 2018 | 10.79 | 10.79 | 10.75 | 10.78 | 159,727 | -0.01(-0.09%) |
Dec 29, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.07(-0.64%) | |
Dec 28, 2017 | 10.83 | 10.90 | 10.58 | 10.86 | 124,689 | +0.07(+0.65%) |
Dec 27, 2017 | 10.74 | 10.90 | 10.64 | 10.79 | 115,486 | +0.09(+0.84%) |
Dec 26, 2017 | 10.80 | 11.00 | 10.60 | 10.70 | 108,421 | -0.11(-1.02%) |
Dec 22, 2017 | 10.95 | 10.95 | 10.73 | 10.81 | 120,250 | -0.07(-0.64%) |
Dec 21, 2017 | 10.98 | 11.10 | 10.82 | 10.88 | 130,285 | -0.07(-0.64%) |
Dec 20, 2017 | 10.90 | 10.99 | 10.81 | 10.95 | 126,045 | +0.06(+0.55%) |
Dec 19, 2017 | 10.84 | 10.96 | 10.80 | 10.89 | 105,882 | +0.10(+0.93%) |
Dec 18, 2017 | 10.81 | 10.99 | 10.74 | 10.79 | 221,311 | -0.03(-0.28%) |
Dec 15, 2017 | 10.85 | 10.59 | 10.82 | 477,862 | +0.23(+2.17%) | |
Dec 14, 2017 | 10.64 | 10.75 | 10.32 | 10.59 | 288,145 | -0.04(-0.38%) |
Dec 13, 2017 | 10.72 | 10.82 | 10.61 | 10.63 | 78,911 | -0.08(-0.75%) |
Dec 12, 2017 | 10.75 | 10.85 | 10.38 | 10.71 | 141,851 | +0.01(+0.09%) |
Dec 11, 2017 | 10.75 | 10.76 | 10.65 | 10.70 | 78,917 | -0.04(-0.37%) |
Dec 08, 2017 | 10.84 | 10.89 | 10.70 | 10.74 | 88,244 | -0.04(-0.37%) |
Dec 07, 2017 | 10.81 | 10.87 | 10.65 | 10.78 | 72,115 | -0.01(-0.09%) |
Dec 06, 2017 | 10.91 | 10.93 | 10.70 | 10.79 | 86,089 | -0.07(-0.64%) |
Dec 05, 2017 | 10.93 | 11.50 | 10.69 | 10.86 | 107,331 | -0.02(-0.18%) |
Dec 04, 2017 | 10.86 | 10.86 | 10.86 | 10.88 | 261,212 | +0.04(+0.37%) |