Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.95 | 11.05 | 10.84 | 10.84 | 440,097 | -0.04(-0.37%) |
Feb 27, 2018 | 11.05 | 11.09 | 10.87 | 10.88 | 305,690 | -0.16(-1.45%) |
Feb 26, 2018 | 11.00 | 11.07 | 10.92 | 11.04 | 239,567 | -0.01(-0.09%) |
Feb 23, 2018 | 11.06 | 11.06 | 10.92 | 11.05 | 207,769 | +0.02(+0.18%) |
Feb 22, 2018 | 10.95 | 11.06 | 10.95 | 11.03 | 173,583 | +0.09(+0.82%) |
Feb 21, 2018 | 11.08 | 11.19 | 10.94 | 10.94 | 291,386 | -0.13(-1.17%) |
Feb 20, 2018 | 11.12 | 11.23 | 10.94 | 11.07 | 337,867 | -0.11(-0.98%) |
Feb 16, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.21(+1.91%) | |
Feb 15, 2018 | 11.00 | 11.02 | 10.83 | 10.97 | 364,925 | +0.01(+0.09%) |
Feb 14, 2018 | 10.95 | 11.10 | 10.89 | 10.96 | 383,022 | -0.04(-0.36%) |
Feb 13, 2018 | 10.82 | 11.04 | 10.82 | 11.00 | 332,058 | +0.18(+1.66%) |
Feb 12, 2018 | 10.78 | 10.94 | 10.76 | 10.82 | 622,700 | +0.09(+0.84%) |
Feb 09, 2018 | 10.69 | 10.85 | 10.55 | 10.73 | 1,070,714 | +0.05(+0.47%) |
Feb 08, 2018 | 10.71 | 10.81 | 10.62 | 10.68 | 579,696 | +0.00(+0.00%) |
Feb 07, 2018 | 10.55 | 10.75 | 10.55 | 10.68 | 510,317 | +0.09(+0.85%) |
Feb 06, 2018 | 10.04 | 10.60 | 10.02 | 10.59 | 526,911 | +0.42(+4.13%) |
Feb 05, 2018 | 10.50 | 10.54 | 10.04 | 10.17 | 479,206 | -0.44(-4.15%) |
Feb 02, 2018 | 10.58 | 10.62 | 10.50 | 10.61 | 370,340 | -0.05(-0.47%) |
Feb 01, 2018 | 10.61 | 10.66 | 10.52 | 10.66 | 259,085 | +0.01(+0.09%) |
Jan 31, 2018 | 10.69 | 10.69 | 10.51 | 10.65 | 506,358 | +0.02(+0.19%) |
Jan 30, 2018 | 10.72 | 10.78 | 10.54 | 10.63 | 624,179 | -0.17(-1.57%) |
Jan 29, 2018 | 10.72 | 10.84 | 10.59 | 10.80 | 352,530 | +0.08(+0.75%) |
Jan 26, 2018 | 10.65 | 10.74 | 10.60 | 10.72 | 301,978 | +0.06(+0.56%) |
Jan 25, 2018 | 10.68 | 10.73 | 10.59 | 10.66 | 356,888 | -0.04(-0.37%) |
Jan 24, 2018 | 10.65 | 10.80 | 10.56 | 10.70 | 685,050 | +0.10(+0.94%) |
Jan 23, 2018 | 10.58 | 10.61 | 10.41 | 10.60 | 638,238 | +0.07(+0.66%) |
Jan 22, 2018 | 10.21 | 10.53 | 10.18 | 10.53 | 679,336 | +0.27(+2.63%) |
Jan 19, 2018 | 10.25 | 10.27 | 10.15 | 10.26 | 338,940 | -0.01(-0.10%) |
Jan 18, 2018 | 10.25 | 10.32 | 10.13 | 10.27 | 448,372 | +0.00(+0.00%) |
Jan 17, 2018 | 10.19 | 10.28 | 10.08 | 10.27 | 575,133 | +0.12(+1.18%) |
Jan 16, 2018 | 10.21 | 10.25 | 10.06 | 10.15 | 557,073 | -0.01(-0.10%) |
Jan 12, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.27(+2.73%) | |
Jan 11, 2018 | 9.720 | 9.900 | 9.640 | 9.890 | 704,107 | +0.38(+4.00%) |
Jan 10, 2018 | 9.570 | 9.510 | 249,247 | +0.04(+0.42%) | ||
Jan 09, 2018 | 9.550 | 9.610 | 9.410 | 9.470 | 507,910 | -0.02(-0.21%) |
Jan 08, 2018 | 9.410 | 9.515 | 9.310 | 9.490 | 450,745 | +0.08(+0.85%) |
Jan 05, 2018 | 9.500 | 9.520 | 9.370 | 9.410 | 467,063 | -0.11(-1.16%) |
Jan 04, 2018 | 9.630 | 9.630 | 9.470 | 9.520 | 326,955 | -0.08(-0.83%) |
Jan 03, 2018 | 9.640 | 9.690 | 9.540 | 9.600 | 355,958 | -0.05(-0.52%) |
Jan 02, 2018 | 9.540 | 9.720 | 9.510 | 9.650 | 392,391 | +0.16(+1.69%) |
Dec 29, 2017 | 9.490 | 9.490 | 9.490 | 0 | -0.03(-0.32%) | |
Dec 28, 2017 | 9.520 | 9.670 | 9.481 | 9.520 | 802,094 | -0.07(-0.73%) |
Dec 27, 2017 | 9.610 | 9.725 | 9.480 | 9.590 | 841,779 | -0.03(-0.31%) |
Dec 26, 2017 | 9.620 | 9.680 | 9.514 | 9.620 | 787,800 | -0.08(-0.82%) |
Dec 22, 2017 | 9.700 | 9.840 | 9.625 | 9.700 | 903,819 | -0.06(-0.61%) |
Dec 21, 2017 | 9.740 | 9.870 | 9.645 | 9.760 | 792,074 | +0.05(+0.51%) |
Dec 20, 2017 | 9.770 | 9.797 | 9.650 | 9.710 | 914,384 | +0.01(+0.10%) |
Dec 19, 2017 | 9.830 | 9.901 | 9.680 | 9.700 | 650,164 | -0.15(-1.52%) |
Dec 18, 2017 | 9.880 | 9.990 | 9.801 | 9.850 | 586,421 | +0.06(+0.61%) |
Dec 15, 2017 | 9.620 | 9.880 | 9.530 | 9.790 | 1,041,956 | +0.13(+1.35%) |
Dec 14, 2017 | 9.610 | 9.690 | 9.550 | 9.660 | 614,257 | +0.05(+0.52%) |
Dec 13, 2017 | 9.500 | 9.630 | 9.480 | 9.610 | 566,388 | +0.07(+0.73%) |
Dec 12, 2017 | 9.520 | 9.590 | 9.470 | 9.540 | 731,504 | +0.00(+0.00%) |
Dec 11, 2017 | 9.515 | 9.540 | 9.390 | 9.540 | 686,328 | +0.10(+1.06%) |
Dec 08, 2017 | 9.400 | 9.580 | 9.360 | 9.440 | 537,318 | +0.07(+0.75%) |
Dec 07, 2017 | 9.210 | 9.410 | 9.210 | 9.370 | 524,613 | +0.12(+1.30%) |
Dec 06, 2017 | 9.330 | 9.380 | 9.210 | 9.250 | 549,972 | -0.13(-1.39%) |
Dec 05, 2017 | 9.450 | 9.450 | 9.270 | 9.380 | 778,454 | -0.38(-3.89%) |
Dec 04, 2017 | 9.840 | 10.00 | 9.700 | 9.760 | 1,120,669 | -0.01(-0.10%) |