Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.69 | 10.69 | 10.41 | 10.41 | 89,745 | -0.23(-2.12%) |
Feb 27, 2018 | 10.86 | 10.94 | 10.61 | 10.63 | 44,870 | -0.25(-2.33%) |
Feb 26, 2018 | 10.69 | 10.92 | 10.63 | 10.89 | 67,149 | +0.23(+2.11%) |
Feb 23, 2018 | 10.52 | 10.66 | 10.47 | 10.66 | 30,919 | +0.20(+1.88%) |
Feb 22, 2018 | 10.66 | 10.44 | 10.47 | 31,591 | -0.11(-1.06%) | |
Feb 21, 2018 | 10.52 | 10.83 | 10.52 | 10.58 | 44,622 | +0.08(+0.80%) |
Feb 20, 2018 | 10.72 | 10.78 | 10.41 | 10.49 | 40,291 | -0.28(-2.61%) |
Feb 16, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.72 | 10.86 | 10.61 | 10.78 | 96,669 | +0.17(+1.59%) |
Feb 14, 2018 | 10.69 | 10.55 | 10.61 | 51,981 | +0.06(+0.53%) | |
Feb 13, 2018 | 10.78 | 10.83 | 10.33 | 10.55 | 168,845 | -0.31(-2.85%) |
Feb 12, 2018 | 10.83 | 10.94 | 10.55 | 10.86 | 89,386 | +0.03(+0.26%) |
Feb 09, 2018 | 10.49 | 10.97 | 10.38 | 10.83 | 279,974 | +0.45(+4.34%) |
Feb 08, 2018 | 10.49 | 10.58 | 10.33 | 10.38 | 114,736 | -0.08(-0.81%) |
Feb 07, 2018 | 10.35 | 10.44 | 10.30 | 10.47 | 98,327 | +0.03(+0.27%) |
Feb 06, 2018 | 10.33 | 10.65 | 10.27 | 10.44 | 146,397 | +0.00(+0.00%) |
Feb 05, 2018 | 10.33 | 10.54 | 10.33 | 10.44 | 84,811 | +0.03(+0.27%) |
Feb 02, 2018 | 10.72 | 10.72 | 10.38 | 10.41 | 72,586 | -0.23(-2.12%) |
Feb 01, 2018 | 10.49 | 10.75 | 10.47 | 10.63 | 47,652 | +0.08(+0.80%) |
Jan 31, 2018 | 10.55 | 10.66 | 10.44 | 10.55 | 83,708 | +0.01(+0.13%) |
Jan 30, 2018 | 10.52 | 10.66 | 10.47 | 10.54 | 76,156 | -0.04(-0.40%) |
Jan 29, 2018 | 10.61 | 10.69 | 10.49 | 10.58 | 37,106 | -0.08(-0.79%) |
Jan 26, 2018 | 10.66 | 10.83 | 10.58 | 10.66 | 71,536 | +0.03(+0.26%) |
Jan 25, 2018 | 10.83 | 10.83 | 10.55 | 10.63 | 82,405 | -0.08(-0.79%) |
Jan 24, 2018 | 11.08 | 11.08 | 10.69 | 10.72 | 98,499 | -0.34(-3.05%) |
Jan 23, 2018 | 10.94 | 11.14 | 10.94 | 11.06 | 80,160 | +0.06(+0.51%) |
Jan 22, 2018 | 11.06 | 11.06 | 10.89 | 11.00 | 74,909 | -0.06(-0.51%) |
Jan 19, 2018 | 10.83 | 11.20 | 10.78 | 11.06 | 138,526 | +0.23(+2.08%) |
Jan 18, 2018 | 10.89 | 10.97 | 10.72 | 10.83 | 49,829 | -0.08(-0.77%) |
Jan 17, 2018 | 10.58 | 11.17 | 10.52 | 10.92 | 103,211 | +0.34(+3.19%) |
Jan 16, 2018 | 10.75 | 10.89 | 10.52 | 10.58 | 91,918 | -0.08(-0.79%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.31(+2.99%) | |
Jan 11, 2018 | 10.16 | 10.49 | 10.16 | 10.35 | 90,056 | +0.17(+1.66%) |
Jan 10, 2018 | 10.04 | 10.38 | 10.02 | 10.18 | 65,660 | +0.11(+1.12%) |
Jan 09, 2018 | 10.16 | 10.24 | 10.02 | 10.07 | 63,623 | -0.08(-0.83%) |
Jan 08, 2018 | 10.18 | 10.18 | 9.959 | 10.16 | 110,815 | -0.06(-0.55%) |
Jan 05, 2018 | 10.52 | 10.61 | 10.15 | 10.21 | 96,651 | -0.28(-2.68%) |
Jan 04, 2018 | 10.27 | 10.55 | 10.27 | 10.49 | 79,039 | +0.25(+2.47%) |
Jan 03, 2018 | 10.30 | 10.30 | 10.17 | 10.24 | 59,792 | -0.06(-0.55%) |
Jan 02, 2018 | 10.27 | 10.33 | 10.21 | 10.30 | 77,503 | +0.11(+1.11%) |
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.11(-1.09%) | |
Dec 28, 2017 | 10.27 | 10.33 | 10.24 | 10.30 | 66,527 | +0.06(+0.55%) |
Dec 27, 2017 | 10.27 | 10.38 | 10.18 | 10.24 | 52,770 | -0.03(-0.27%) |
Dec 26, 2017 | 10.41 | 10.49 | 10.24 | 10.27 | 66,881 | -0.17(-1.62%) |
Dec 22, 2017 | 10.61 | 10.63 | 10.38 | 10.44 | 110,949 | -0.17(-1.59%) |
Dec 21, 2017 | 10.55 | 10.80 | 10.47 | 10.61 | 120,018 | +0.11(+1.07%) |
Dec 20, 2017 | 10.55 | 10.58 | 10.38 | 10.49 | 99,905 | +0.00(+0.00%) |
Dec 19, 2017 | 10.66 | 10.72 | 10.44 | 10.49 | 122,415 | -0.17(-1.58%) |
Dec 18, 2017 | 10.86 | 10.92 | 10.58 | 10.66 | 95,217 | -0.14(-1.30%) |
Dec 15, 2017 | 10.55 | 10.94 | 10.55 | 10.80 | 357,214 | +0.25(+2.40%) |
Dec 14, 2017 | 10.66 | 10.69 | 10.44 | 10.55 | 92,364 | -0.11(-1.06%) |
Dec 13, 2017 | 10.41 | 10.83 | 10.41 | 10.66 | 165,616 | +0.28(+2.71%) |
Dec 12, 2017 | 10.35 | 10.49 | 10.35 | 10.38 | 55,168 | +0.06(+0.55%) |
Dec 11, 2017 | 10.33 | 10.38 | 10.30 | 10.33 | 168,383 | +0.03(+0.27%) |
Dec 08, 2017 | 10.38 | 10.38 | 10.18 | 10.30 | 146,822 | -0.08(-0.81%) |
Dec 07, 2017 | 10.52 | 10.61 | 10.35 | 10.38 | 161,612 | -0.20(-1.86%) |
Dec 06, 2017 | 10.58 | 10.66 | 10.38 | 10.58 | 167,841 | -0.08(-0.79%) |
Dec 05, 2017 | 10.49 | 10.80 | 10.30 | 10.66 | 513,283 | +0.25(+2.43%) |
Dec 04, 2017 | 10.18 | 10.52 | 9.819 | 10.41 | 277,027 | +0.34(+3.35%) |