Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.93 | 11.13 | 10.80 | 10.80 | 553,101 | -0.11(-1.02%) |
Feb 27, 2018 | 11.16 | 11.31 | 10.89 | 10.91 | 438,898 | -0.19(-1.71%) |
Feb 26, 2018 | 11.00 | 11.15 | 10.89 | 11.10 | 441,680 | +0.15(+1.35%) |
Feb 23, 2018 | 10.88 | 10.98 | 10.81 | 10.95 | 310,997 | +0.11(+0.98%) |
Feb 22, 2018 | 11.04 | 10.85 | 514,165 | +0.06(+0.56%) | ||
Feb 21, 2018 | 10.82 | 11.06 | 10.57 | 10.79 | 486,385 | +0.04(+0.34%) |
Feb 20, 2018 | 10.97 | 11.03 | 10.73 | 10.75 | 473,716 | -0.32(-2.92%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.66%) | |
Feb 15, 2018 | 11.09 | 11.17 | 10.92 | 11.15 | 536,076 | +0.12(+1.05%) |
Feb 14, 2018 | 10.51 | 11.13 | 10.51 | 11.03 | 880,947 | +0.45(+4.28%) |
Feb 13, 2018 | 10.57 | 10.74 | 10.53 | 10.58 | 340,709 | +0.02(+0.22%) |
Feb 12, 2018 | 10.82 | 10.82 | 10.34 | 10.55 | 638,387 | -0.23(-2.10%) |
Feb 09, 2018 | 10.73 | 10.92 | 10.36 | 10.78 | 553,724 | +0.24(+2.28%) |
Feb 08, 2018 | 10.81 | 10.96 | 10.61 | 10.54 | 563,200 | -0.22(-2.06%) |
Feb 07, 2018 | 10.44 | 10.83 | 10.44 | 10.76 | 596,643 | +0.31(+3.01%) |
Feb 06, 2018 | 9.838 | 10.61 | 9.713 | 10.45 | 775,502 | +0.14(+1.39%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.14 | 10.31 | 647,047 | +0.01(+0.14%) |
Feb 02, 2018 | 10.31 | 10.50 | 10.12 | 10.29 | 928,023 | -0.09(-0.89%) |
Feb 01, 2018 | 10.42 | 10.63 | 10.26 | 10.38 | 820,891 | -0.18(-1.71%) |
Jan 31, 2018 | 10.77 | 10.79 | 10.35 | 10.56 | 1,031,298 | -0.14(-1.30%) |
Jan 30, 2018 | 10.88 | 10.90 | 10.66 | 10.70 | 767,912 | -0.28(-2.57%) |
Jan 29, 2018 | 11.04 | 11.17 | 10.96 | 10.98 | 599,978 | -0.13(-1.21%) |
Jan 26, 2018 | 11.38 | 11.40 | 10.96 | 11.12 | 677,169 | -0.23(-2.00%) |
Jan 25, 2018 | 11.82 | 11.87 | 11.29 | 11.35 | 515,714 | -0.48(-4.03%) |
Jan 24, 2018 | 12.29 | 12.36 | 11.63 | 11.82 | 352,287 | -0.24(-2.03%) |
Jan 23, 2018 | 12.32 | 12.41 | 11.96 | 12.07 | 419,222 | -0.10(-0.84%) |
Jan 22, 2018 | 11.76 | 12.27 | 11.53 | 12.17 | 1,145,449 | +0.41(+3.46%) |
Jan 19, 2018 | 11.72 | 11.82 | 11.52 | 11.76 | 499,400 | +0.11(+0.95%) |
Jan 18, 2018 | 11.74 | 11.82 | 11.56 | 11.65 | 536,827 | -0.04(-0.32%) |
Jan 17, 2018 | 11.48 | 11.84 | 11.38 | 11.69 | 376,621 | +0.29(+2.51%) |
Jan 16, 2018 | 11.84 | 12.01 | 11.32 | 11.40 | 405,750 | -0.28(-2.41%) |
Jan 12, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.53(-4.32%) | |
Jan 11, 2018 | 11.97 | 12.23 | 11.83 | 12.21 | 386,616 | +0.25(+2.13%) |
Jan 10, 2018 | 12.00 | 11.96 | 334,561 | +0.16(+1.37%) | ||
Jan 09, 2018 | 11.81 | 11.86 | 11.52 | 11.79 | 495,284 | -0.01(-0.08%) |
Jan 08, 2018 | 11.90 | 11.95 | 11.53 | 11.80 | 466,274 | -0.11(-0.89%) |
Jan 05, 2018 | 12.15 | 12.25 | 11.67 | 11.91 | 685,791 | -0.23(-1.89%) |
Jan 04, 2018 | 11.99 | 12.36 | 11.45 | 12.14 | 1,083,482 | +0.32(+2.69%) |
Jan 03, 2018 | 12.47 | 12.47 | 11.79 | 11.82 | 650,375 | -0.64(-5.14%) |
Jan 02, 2018 | 12.34 | 12.58 | 12.27 | 12.46 | 486,556 | +0.13(+1.05%) |
Dec 29, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 12.29 | 12.41 | 12.19 | 12.31 | 246,190 | +0.03(+0.22%) |
Dec 27, 2017 | 12.52 | 12.52 | 12.15 | 12.29 | 463,773 | -0.21(-1.66%) |
Dec 26, 2017 | 12.39 | 12.71 | 12.23 | 12.49 | 313,771 | +0.18(+1.42%) |
Dec 22, 2017 | 12.51 | 12.51 | 12.25 | 12.32 | 230,448 | -0.26(-2.09%) |
Dec 21, 2017 | 12.60 | 12.73 | 12.36 | 12.58 | 439,901 | +0.02(+0.18%) |
Dec 20, 2017 | 12.22 | 12.76 | 12.08 | 12.56 | 730,472 | +0.56(+4.69%) |
Dec 19, 2017 | 12.15 | 12.54 | 11.96 | 12.00 | 946,326 | +0.02(+0.15%) |
Dec 18, 2017 | 11.82 | 12.14 | 11.69 | 11.98 | 479,094 | +0.25(+2.16%) |
Dec 15, 2017 | 11.51 | 11.83 | 11.48 | 11.72 | 904,242 | +0.28(+2.46%) |
Dec 14, 2017 | 11.94 | 11.95 | 11.31 | 11.44 | 470,714 | -0.41(-3.42%) |
Dec 13, 2017 | 11.31 | 11.99 | 10.95 | 11.85 | 519,326 | +0.32(+2.80%) |
Dec 12, 2017 | 11.82 | 11.99 | 11.51 | 11.53 | 592,364 | -0.22(-1.85%) |
Dec 11, 2017 | 11.89 | 12.06 | 11.64 | 11.74 | 438,820 | -0.14(-1.16%) |
Dec 08, 2017 | 11.67 | 12.01 | 11.41 | 11.88 | 593,468 | +0.29(+2.55%) |
Dec 07, 2017 | 11.53 | 11.75 | 11.40 | 11.59 | 526,326 | +0.09(+0.80%) |
Dec 06, 2017 | 11.49 | 11.68 | 11.35 | 11.49 | 706,418 | +0.05(+0.44%) |
Dec 05, 2017 | 11.45 | 11.62 | 11.29 | 11.44 | 948,925 | -0.19(-1.66%) |
Dec 04, 2017 | 11.87 | 12.05 | 11.57 | 11.64 | 918,895 | -0.38(-3.15%) |