Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.29 | 10.38 | 10.10 | 10.14 | 490,971 | -0.17(-1.67%) |
Feb 27, 2018 | 10.38 | 10.47 | 10.23 | 10.32 | 231,072 | -0.13(-1.24%) |
Feb 26, 2018 | 10.25 | 10.62 | 10.21 | 10.45 | 767,451 | +0.24(+2.33%) |
Feb 23, 2018 | 10.17 | 10.32 | 10.08 | 10.21 | 510,918 | +0.13(+1.28%) |
Feb 22, 2018 | 10.08 | 443,177 | +0.06(+0.65%) | |||
Feb 21, 2018 | 9.863 | 10.06 | 9.755 | 10.01 | 626,814 | +0.19(+1.98%) |
Feb 20, 2018 | 9.712 | 9.885 | 9.693 | 9.820 | 441,245 | +0.09(+0.89%) |
Feb 16, 2018 | 9.734 | 9.734 | 9.734 | 0 | -0.26(-2.59%) | |
Feb 15, 2018 | 10.04 | 10.14 | 9.962 | 9.993 | 273,982 | +0.02(+0.22%) |
Feb 14, 2018 | 9.841 | 10.12 | 9.777 | 9.971 | 417,978 | +0.19(+1.99%) |
Feb 13, 2018 | 9.928 | 10.06 | 9.755 | 9.777 | 442,864 | -0.17(-1.74%) |
Feb 12, 2018 | 10.06 | 10.08 | 9.820 | 9.949 | 348,451 | +0.04(+0.44%) |
Feb 09, 2018 | 9.971 | 9.971 | 9.561 | 9.906 | 543,720 | -0.06(-0.65%) |
Feb 08, 2018 | 10.25 | 10.34 | 9.949 | 9.971 | 356,351 | -0.18(-1.81%) |
Feb 07, 2018 | 10.45 | 10.49 | 10.13 | 10.16 | 429,822 | -0.30(-2.83%) |
Feb 06, 2018 | 9.923 | 10.48 | 9.923 | 10.45 | 504,285 | +0.36(+3.56%) |
Feb 05, 2018 | 9.796 | 10.42 | 9.733 | 10.09 | 860,751 | +0.30(+3.02%) |
Feb 02, 2018 | 10.09 | 10.13 | 9.733 | 9.796 | 382,826 | -0.40(-3.93%) |
Feb 01, 2018 | 9.965 | 10.20 | 9.944 | 10.20 | 282,911 | +0.19(+1.90%) |
Jan 31, 2018 | 10.09 | 10.22 | 9.965 | 10.01 | 421,133 | -0.06(-0.63%) |
Jan 30, 2018 | 10.22 | 10.26 | 10.18 | 10.07 | 411,527 | -0.21(-2.05%) |
Jan 29, 2018 | 10.56 | 10.56 | 10.20 | 10.28 | 307,534 | -0.25(-2.40%) |
Jan 26, 2018 | 10.56 | 10.63 | 10.47 | 10.54 | 221,405 | -0.04(-0.40%) |
Jan 25, 2018 | 10.56 | 10.73 | 10.43 | 10.58 | 186,491 | +0.02(+0.20%) |
Jan 24, 2018 | 10.73 | 10.77 | 10.56 | 10.56 | 186,541 | -0.15(-1.38%) |
Jan 23, 2018 | 10.64 | 10.75 | 10.58 | 10.70 | 318,700 | +0.13(+1.20%) |
Jan 22, 2018 | 10.37 | 10.58 | 10.32 | 10.58 | 165,281 | +0.17(+1.62%) |
Jan 19, 2018 | 10.20 | 10.48 | 10.20 | 10.41 | 129,854 | +0.19(+1.86%) |
Jan 18, 2018 | 10.41 | 10.41 | 10.16 | 10.22 | 202,203 | -0.13(-1.22%) |
Jan 17, 2018 | 10.24 | 10.41 | 10.24 | 10.35 | 172,258 | +0.11(+1.03%) |
Jan 16, 2018 | 10.49 | 10.70 | 10.22 | 10.24 | 478,549 | -0.25(-2.41%) |
Jan 12, 2018 | 10.49 | 10.49 | 10.49 | 0 | +0.08(+0.81%) | |
Jan 11, 2018 | 10.37 | 10.47 | 10.30 | 10.41 | 240,813 | +0.13(+1.23%) |
Jan 10, 2018 | 10.24 | 10.28 | 251,347 | -0.08(-0.81%) | ||
Jan 09, 2018 | 10.54 | 10.54 | 10.24 | 10.37 | 351,420 | -0.08(-0.81%) |
Jan 08, 2018 | 10.41 | 10.54 | 10.24 | 10.45 | 407,589 | -0.06(-0.60%) |
Jan 05, 2018 | 10.75 | 10.75 | 10.39 | 10.51 | 529,744 | -0.19(-1.78%) |
Jan 04, 2018 | 10.77 | 10.79 | 10.62 | 10.70 | 373,836 | -0.02(-0.20%) |
Jan 03, 2018 | 10.66 | 10.77 | 10.60 | 10.73 | 382,554 | +0.11(+0.99%) |
Jan 02, 2018 | 10.45 | 10.68 | 10.45 | 10.62 | 344,254 | +0.17(+1.62%) |
Dec 29, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.08(+0.82%) | |
Dec 28, 2017 | 10.35 | 10.45 | 10.25 | 10.37 | 380,600 | +0.15(+1.45%) |
Dec 27, 2017 | 10.35 | 10.41 | 10.18 | 10.22 | 237,246 | +0.02(+0.21%) |
Dec 26, 2017 | 10.11 | 10.24 | 10.07 | 10.20 | 224,097 | +0.13(+1.26%) |
Dec 22, 2017 | 10.01 | 10.11 | 9.923 | 10.07 | 181,869 | +0.11(+1.06%) |
Dec 21, 2017 | 9.838 | 10.07 | 9.838 | 9.965 | 290,932 | +0.17(+1.72%) |
Dec 20, 2017 | 9.733 | 9.817 | 9.712 | 9.796 | 166,830 | +0.08(+0.87%) |
Dec 19, 2017 | 9.796 | 9.923 | 9.691 | 9.712 | 154,001 | -0.08(-0.86%) |
Dec 18, 2017 | 9.712 | 10.01 | 9.712 | 9.796 | 405,145 | +0.19(+1.98%) |
Dec 15, 2017 | 9.585 | 9.691 | 9.585 | 9.606 | 283,302 | +0.04(+0.44%) |
Dec 14, 2017 | 9.501 | 9.712 | 9.501 | 9.564 | 288,410 | +0.08(+0.89%) |
Dec 13, 2017 | 9.585 | 9.661 | 9.479 | 9.479 | 218,975 | -0.08(-0.88%) |
Dec 12, 2017 | 9.543 | 9.775 | 9.479 | 9.564 | 351,425 | +0.02(+0.22%) |
Dec 11, 2017 | 9.564 | 9.585 | 9.418 | 9.543 | 142,309 | +0.06(+0.67%) |
Dec 08, 2017 | 9.437 | 9.606 | 9.374 | 9.479 | 202,297 | +0.08(+0.90%) |
Dec 07, 2017 | 9.311 | 9.416 | 9.289 | 9.395 | 152,893 | +0.08(+0.91%) |
Dec 06, 2017 | 9.374 | 9.437 | 9.247 | 9.311 | 244,299 | +0.00(+0.00%) |
Dec 05, 2017 | 9.395 | 9.501 | 9.289 | 9.311 | 168,012 | -0.11(-1.12%) |
Dec 04, 2017 | 9.437 | 9.585 | 9.395 | 9.416 | 539,331 | +0.00(+0.00%) |