Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.31 | 11.31 | 10.84 | 10.84 | 44,298 | -0.52(-4.56%) |
Feb 27, 2018 | 11.31 | 11.44 | 11.22 | 11.35 | 27,774 | +0.04(+0.38%) |
Feb 26, 2018 | 11.22 | 11.40 | 11.14 | 11.31 | 28,666 | +0.13(+1.16%) |
Feb 23, 2018 | 11.18 | 11.22 | 11.05 | 11.18 | 39,590 | +0.00(+0.00%) |
Feb 22, 2018 | 11.14 | 11.22 | 11.01 | 11.18 | 21,869 | +0.13(+1.17%) |
Feb 21, 2018 | 11.18 | 11.22 | 11.05 | 11.05 | 20,775 | -0.09(-0.77%) |
Feb 20, 2018 | 11.22 | 11.22 | 10.96 | 11.14 | 53,692 | -0.09(-0.77%) |
Feb 16, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.22(+1.96%) | |
Feb 15, 2018 | 10.84 | 11.01 | 10.84 | 11.01 | 32,995 | +0.13(+1.19%) |
Feb 14, 2018 | 10.88 | 11.14 | 10.75 | 10.88 | 35,994 | +0.00(+0.00%) |
Feb 13, 2018 | 10.53 | 10.96 | 10.53 | 10.88 | 64,919 | +0.26(+2.44%) |
Feb 12, 2018 | 10.88 | 10.99 | 10.58 | 10.62 | 87,569 | -0.22(-1.99%) |
Feb 09, 2018 | 10.88 | 11.14 | 10.58 | 10.84 | 81,300 | +0.04(+0.40%) |
Feb 08, 2018 | 10.79 | 10.88 | 10.62 | 10.79 | 57,191 | +0.09(+0.81%) |
Feb 07, 2018 | 10.62 | 10.84 | 10.62 | 10.71 | 38,850 | +0.13(+1.22%) |
Feb 06, 2018 | 10.45 | 10.71 | 10.36 | 10.58 | 114,654 | -0.22(-2.00%) |
Feb 05, 2018 | 11.01 | 11.14 | 10.79 | 10.79 | 57,063 | -0.22(-1.96%) |
Feb 02, 2018 | 11.35 | 11.53 | 11.01 | 11.01 | 65,372 | -0.39(-3.41%) |
Feb 01, 2018 | 11.61 | 11.74 | 11.35 | 11.40 | 52,833 | -0.17(-1.49%) |
Jan 31, 2018 | 11.57 | 11.61 | 11.40 | 11.57 | 76,082 | -0.04(-0.37%) |
Jan 30, 2018 | 11.57 | 11.70 | 11.44 | 11.61 | 53,156 | +0.04(+0.37%) |
Jan 29, 2018 | 11.40 | 11.61 | 11.35 | 11.57 | 38,352 | +0.17(+1.52%) |
Jan 26, 2018 | 11.40 | 11.48 | 11.31 | 11.40 | 32,834 | +0.00(+0.00%) |
Jan 25, 2018 | 11.31 | 11.61 | 11.31 | 11.40 | 35,057 | +0.09(+0.76%) |
Jan 24, 2018 | 11.31 | 11.40 | 11.22 | 11.31 | 40,075 | -0.04(-0.38%) |
Jan 23, 2018 | 11.35 | 11.53 | 11.27 | 11.35 | 26,098 | +0.00(+0.00%) |
Jan 22, 2018 | 11.22 | 11.44 | 11.22 | 11.35 | 42,543 | +0.09(+0.77%) |
Jan 19, 2018 | 11.18 | 11.44 | 11.14 | 11.27 | 67,777 | +0.09(+0.77%) |
Jan 18, 2018 | 11.18 | 11.35 | 11.14 | 11.18 | 68,724 | -0.04(-0.38%) |
Jan 17, 2018 | 11.40 | 11.44 | 11.18 | 11.22 | 32,889 | -0.17(-1.52%) |
Jan 16, 2018 | 11.22 | 11.53 | 11.18 | 11.40 | 61,358 | +0.17(+1.54%) |
Jan 12, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.09(+0.77%) | |
Jan 11, 2018 | 11.01 | 11.18 | 10.92 | 11.14 | 36,383 | +0.09(+0.78%) |
Jan 10, 2018 | 11.14 | 11.18 | 10.96 | 11.05 | 24,440 | -0.09(-0.77%) |
Jan 09, 2018 | 11.05 | 11.18 | 10.98 | 11.14 | 36,382 | +0.13(+1.18%) |
Jan 08, 2018 | 11.05 | 11.14 | 10.84 | 11.01 | 66,704 | -0.04(-0.39%) |
Jan 05, 2018 | 10.84 | 11.22 | 10.84 | 11.05 | 66,739 | +0.22(+1.99%) |
Jan 04, 2018 | 10.75 | 10.92 | 10.66 | 10.84 | 94,147 | +0.13(+1.21%) |
Jan 03, 2018 | 10.88 | 10.88 | 10.71 | 10.71 | 114,028 | -0.17(-1.59%) |
Jan 02, 2018 | 11.05 | 11.06 | 10.75 | 10.88 | 66,481 | +0.07(+0.68%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.21(-1.95%) | |
Dec 28, 2017 | 10.98 | 11.15 | 10.89 | 11.02 | 31,078 | +0.04(+0.39%) |
Dec 27, 2017 | 10.76 | 11.23 | 10.76 | 10.98 | 37,151 | +0.21(+1.99%) |
Dec 26, 2017 | 10.72 | 11.02 | 10.59 | 10.76 | 25,265 | -0.04(-0.40%) |
Dec 22, 2017 | 10.98 | 11.23 | 10.76 | 10.80 | 31,053 | -0.13(-1.18%) |
Dec 21, 2017 | 10.72 | 11.30 | 10.72 | 10.93 | 55,760 | +0.26(+2.41%) |
Dec 20, 2017 | 10.76 | 10.93 | 10.63 | 10.68 | 175,938 | -0.13(-1.19%) |
Dec 19, 2017 | 10.80 | 11.32 | 10.55 | 10.80 | 67,779 | -0.04(-0.40%) |
Dec 18, 2017 | 10.46 | 10.93 | 10.46 | 10.85 | 50,266 | +0.34(+3.27%) |
Dec 15, 2017 | 10.68 | 10.98 | 10.46 | 10.50 | 180,395 | -0.21(-2.00%) |
Dec 14, 2017 | 10.93 | 11.02 | 10.72 | 10.72 | 28,302 | -0.30(-2.72%) |
Dec 13, 2017 | 11.02 | 11.11 | 10.89 | 11.02 | 29,493 | +0.02(+0.20%) |
Dec 12, 2017 | 11.19 | 11.19 | 10.96 | 11.00 | 39,583 | -0.19(-1.72%) |
Dec 11, 2017 | 11.41 | 11.41 | 11.11 | 11.19 | 26,535 | -0.13(-1.14%) |
Dec 08, 2017 | 11.15 | 11.41 | 10.85 | 11.32 | 95,194 | +0.17(+1.54%) |
Dec 07, 2017 | 11.11 | 11.36 | 11.06 | 11.15 | 25,013 | +0.04(+0.39%) |
Dec 06, 2017 | 11.36 | 11.36 | 11.11 | 11.11 | 41,689 | -0.17(-1.52%) |
Dec 05, 2017 | 11.28 | 11.58 | 11.06 | 11.28 | 54,053 | -0.09(-0.76%) |
Dec 04, 2017 | 11.53 | 11.28 | 11.36 | 51,262 | +0.09(+0.76%) |