Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.71 | 10.86 | 10.38 | 10.79 | 50,617 | +0.17(+1.59%) |
Feb 27, 2018 | 10.69 | 11.04 | 10.52 | 10.62 | 47,430 | -0.17(-1.56%) |
Feb 26, 2018 | 10.83 | 10.85 | 10.52 | 10.79 | 41,626 | -0.06(-0.59%) |
Feb 23, 2018 | 10.66 | 11.04 | 10.54 | 10.86 | 49,004 | +0.28(+2.66%) |
Feb 22, 2018 | 10.41 | 10.67 | 10.32 | 10.57 | 21,459 | +0.18(+1.70%) |
Feb 21, 2018 | 10.45 | 10.70 | 10.36 | 10.40 | 210,159 | -0.06(-0.61%) |
Feb 20, 2018 | 10.81 | 10.48 | 10.46 | 24,276 | -0.02(-0.15%) | |
Feb 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.50 | 10.78 | 10.47 | 10.48 | 64,772 | -0.08(-0.76%) |
Feb 14, 2018 | 10.69 | 10.88 | 10.44 | 10.56 | 55,057 | -0.07(-0.68%) |
Feb 13, 2018 | 11.15 | 11.15 | 10.63 | 10.63 | 197,573 | -0.32(-2.93%) |
Feb 12, 2018 | 10.78 | 10.95 | 10.57 | 10.95 | 43,243 | +0.17(+1.56%) |
Feb 09, 2018 | 10.93 | 11.12 | 10.58 | 10.78 | 77,239 | -0.06(-0.52%) |
Feb 08, 2018 | 11.32 | 11.37 | 10.80 | 10.84 | 61,899 | -0.35(-3.09%) |
Feb 07, 2018 | 11.24 | 11.31 | 11.24 | 11.19 | 35,082 | -0.14(-1.21%) |
Feb 06, 2018 | 11.08 | 11.32 | 10.99 | 11.32 | 38,758 | +0.16(+1.44%) |
Feb 05, 2018 | 11.29 | 11.03 | 11.16 | 19,044 | -0.13(-1.14%) | |
Feb 02, 2018 | 11.39 | 11.39 | 11.24 | 11.29 | 30,505 | -0.18(-1.61%) |
Feb 01, 2018 | 11.69 | 11.69 | 11.38 | 11.47 | 70,696 | -0.14(-1.18%) |
Jan 31, 2018 | 11.92 | 11.92 | 11.39 | 11.61 | 71,756 | -0.13(-1.09%) |
Jan 30, 2018 | 11.85 | 11.67 | 11.74 | 22,314 | +0.06(+0.55%) | |
Jan 29, 2018 | 11.97 | 12.24 | 11.67 | 11.67 | 48,551 | -0.39(-3.26%) |
Jan 26, 2018 | 11.85 | 12.08 | 11.65 | 12.07 | 59,986 | +0.08(+0.67%) |
Jan 25, 2018 | 12.17 | 12.19 | 11.71 | 11.99 | 25,617 | -0.09(-0.73%) |
Jan 24, 2018 | 12.29 | 12.46 | 12.05 | 12.08 | 25,781 | -0.31(-2.53%) |
Jan 23, 2018 | 12.04 | 12.45 | 12.04 | 12.39 | 40,645 | +0.14(+1.18%) |
Jan 22, 2018 | 12.07 | 12.24 | 11.56 | 12.24 | 89,772 | +0.19(+1.60%) |
Jan 19, 2018 | 11.99 | 12.22 | 11.73 | 12.05 | 13,693 | -0.02(-0.13%) |
Jan 18, 2018 | 11.84 | 12.16 | 11.77 | 12.07 | 35,787 | +0.31(+2.63%) |
Jan 17, 2018 | 11.83 | 12.00 | 11.76 | 11.76 | 62,636 | -0.10(-0.87%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.86 | 11.86 | 22,762 | -0.11(-0.93%) |
Jan 12, 2018 | 11.97 | 11.97 | 11.97 | 0 | -0.13(-1.05%) | |
Jan 11, 2018 | 11.99 | 12.21 | 11.99 | 12.10 | 15,620 | +0.21(+1.74%) |
Jan 10, 2018 | 12.32 | 12.32 | 11.74 | 11.89 | 62,307 | -0.41(-3.30%) |
Jan 09, 2018 | 12.45 | 12.45 | 12.16 | 12.30 | 49,093 | +0.02(+0.19%) |
Jan 08, 2018 | 12.63 | 12.63 | 12.13 | 12.28 | 60,304 | -0.28(-2.22%) |
Jan 05, 2018 | 12.62 | 12.64 | 12.37 | 12.56 | 31,411 | -0.06(-0.50%) |
Jan 04, 2018 | 12.63 | 12.67 | 12.62 | 12.62 | 27,346 | -0.01(-0.06%) |
Jan 03, 2018 | 12.66 | 12.68 | 12.63 | 12.63 | 55,583 | -0.01(-0.06%) |
Jan 02, 2018 | 12.57 | 12.67 | 12.26 | 12.63 | 24,226 | +0.06(+0.44%) |
Dec 29, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.17(+1.35%) | |
Dec 28, 2017 | 12.55 | 12.58 | 12.26 | 12.41 | 105,820 | -0.14(-1.08%) |
Dec 27, 2017 | 12.70 | 12.78 | 12.54 | 12.55 | 45,435 | -0.07(-0.57%) |
Dec 26, 2017 | 12.50 | 12.70 | 12.35 | 12.62 | 24,862 | +0.15(+1.21%) |
Dec 22, 2017 | 12.07 | 12.63 | 11.90 | 12.47 | 63,288 | +0.38(+3.16%) |
Dec 21, 2017 | 11.81 | 12.15 | 11.74 | 12.09 | 108,145 | +0.28(+2.36%) |
Dec 20, 2017 | 11.86 | 11.86 | 11.52 | 11.81 | 29,093 | -0.02(-0.13%) |
Dec 19, 2017 | 11.66 | 11.90 | 11.66 | 11.82 | 41,101 | +0.06(+0.54%) |
Dec 18, 2017 | 11.72 | 11.81 | 11.35 | 11.76 | 84,810 | -0.01(-0.07%) |
Dec 15, 2017 | 11.64 | 11.81 | 11.48 | 11.77 | 43,900 | +0.17(+1.44%) |
Dec 14, 2017 | 11.46 | 11.77 | 11.42 | 11.60 | 17,358 | +0.03(+0.28%) |
Dec 13, 2017 | 11.72 | 11.81 | 11.43 | 11.57 | 55,666 | -0.07(-0.62%) |
Dec 12, 2017 | 11.71 | 11.83 | 11.45 | 11.64 | 29,253 | -0.17(-1.42%) |