Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.920 | 9.950 | 9.830 | 9.840 | 28,518 | -0.14(-1.40%) |
Feb 27, 2018 | 10.30 | 10.31 | 9.910 | 9.980 | 31,685 | -0.33(-3.20%) |
Feb 26, 2018 | 10.08 | 10.31 | 10.08 | 10.31 | 38,683 | +0.23(+2.30%) |
Feb 23, 2018 | 10.13 | 10.13 | 9.968 | 10.08 | 21,460 | +0.04(+0.43%) |
Feb 22, 2018 | 10.09 | 10.15 | 10.03 | 10.03 | 20,810 | +0.03(+0.33%) |
Feb 21, 2018 | 10.12 | 10.19 | 10.00 | 10.00 | 15,067 | -0.06(-0.63%) |
Feb 20, 2018 | 10.11 | 10.25 | 10.02 | 10.06 | 46,478 | -0.25(-2.47%) |
Feb 16, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.17(-1.63%) | |
Feb 15, 2018 | 10.50 | 10.50 | 10.38 | 10.49 | 236,025 | +0.07(+0.67%) |
Feb 14, 2018 | 10.08 | 10.42 | 10.08 | 10.42 | 35,151 | +0.46(+4.62%) |
Feb 13, 2018 | 10.06 | 10.06 | 9.910 | 9.959 | 10,624 | -0.02(-0.20%) |
Feb 12, 2018 | 9.610 | 10.03 | 9.610 | 9.979 | 42,823 | +0.41(+4.27%) |
Feb 09, 2018 | 9.970 | 9.970 | 9.342 | 9.570 | 83,589 | -0.22(-2.25%) |
Feb 08, 2018 | 10.00 | 10.00 | 9.790 | 9.790 | 23,761 | -0.11(-1.11%) |
Feb 07, 2018 | 9.970 | 10.05 | 9.781 | 9.900 | 40,805 | -0.24(-2.37%) |
Feb 06, 2018 | 10.15 | 10.31 | 10.13 | 10.14 | 51,220 | -0.14(-1.36%) |
Feb 05, 2018 | 10.43 | 10.43 | 10.14 | 10.28 | 24,954 | -0.02(-0.19%) |
Feb 02, 2018 | 10.55 | 10.59 | 10.30 | 10.30 | 77,490 | -0.46(-4.28%) |
Feb 01, 2018 | 10.72 | 10.77 | 10.61 | 10.76 | 7,046 | +0.07(+0.70%) |
Jan 31, 2018 | 10.61 | 10.69 | 10.50 | 10.69 | 19,722 | +0.12(+1.09%) |
Jan 30, 2018 | 10.73 | 10.95 | 10.56 | 10.57 | 22,506 | -0.20(-1.86%) |
Jan 29, 2018 | 11.05 | 11.05 | 10.70 | 10.77 | 66,145 | -0.30(-2.71%) |
Jan 26, 2018 | 11.16 | 11.19 | 11.01 | 11.07 | 64,838 | +0.06(+0.52%) |
Jan 25, 2018 | 11.24 | 11.33 | 11.00 | 11.01 | 83,388 | -0.30(-2.63%) |
Jan 24, 2018 | 11.25 | 11.33 | 11.18 | 11.31 | 56,150 | +0.26(+2.35%) |
Jan 23, 2018 | 10.90 | 11.05 | 10.83 | 11.05 | 33,287 | +0.07(+0.66%) |
Jan 22, 2018 | 11.00 | 11.05 | 10.91 | 10.98 | 59,666 | -0.02(-0.21%) |
Jan 19, 2018 | 10.91 | 11.06 | 10.91 | 11.00 | 44,692 | +0.09(+0.80%) |
Jan 18, 2018 | 11.05 | 11.12 | 10.90 | 10.91 | 129,092 | -0.24(-2.13%) |
Jan 17, 2018 | 11.24 | 11.24 | 11.07 | 11.15 | 24,217 | -0.07(-0.63%) |
Jan 16, 2018 | 11.00 | 11.14 | 11.00 | 11.22 | 68,558 | +0.15(+1.36%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.19(+1.75%) | |
Jan 11, 2018 | 10.81 | 10.90 | 10.78 | 10.88 | 26,676 | +0.16(+1.50%) |
Jan 10, 2018 | 10.67 | 10.80 | 10.67 | 10.72 | 17,491 | +0.05(+0.46%) |
Jan 09, 2018 | 10.79 | 10.79 | 10.58 | 10.67 | 52,573 | -0.14(-1.30%) |
Jan 08, 2018 | 10.82 | 10.92 | 10.77 | 10.81 | 28,932 | -0.05(-0.46%) |
Jan 05, 2018 | 11.00 | 11.00 | 10.86 | 10.86 | 93,444 | -0.13(-1.18%) |
Jan 04, 2018 | 10.83 | 11.00 | 10.79 | 10.99 | 23,860 | +0.06(+0.55%) |
Jan 03, 2018 | 11.10 | 11.10 | 10.84 | 10.93 | 59,799 | -0.21(-1.89%) |
Jan 02, 2018 | 10.84 | 11.14 | 10.84 | 11.14 | 148,509 | +0.31(+2.82%) |
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.11(+1.07%) | |
Dec 28, 2017 | 10.76 | 10.80 | 10.67 | 10.72 | 42,482 | -0.04(-0.37%) |
Dec 27, 2017 | 10.93 | 10.93 | 10.71 | 10.76 | 31,069 | -0.07(-0.65%) |
Dec 26, 2017 | 10.67 | 10.89 | 10.63 | 10.83 | 23,814 | +0.18(+1.69%) |
Dec 22, 2017 | 10.75 | 10.75 | 10.55 | 10.65 | 47,732 | -0.04(-0.42%) |
Dec 21, 2017 | 10.64 | 10.74 | 10.60 | 10.69 | 40,741 | +0.02(+0.23%) |
Dec 20, 2017 | 10.43 | 10.72 | 10.43 | 10.67 | 67,330 | +0.26(+2.50%) |
Dec 19, 2017 | 10.49 | 10.55 | 10.40 | 10.41 | 21,649 | -0.08(-0.81%) |
Dec 18, 2017 | 10.46 | 10.51 | 10.40 | 10.49 | 69,195 | +0.19(+1.87%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.25 | 10.30 | 13,328 | +0.08(+0.78%) |
Dec 14, 2017 | 10.38 | 10.38 | 10.15 | 10.22 | 31,492 | -0.14(-1.35%) |
Dec 13, 2017 | 9.923 | 10.36 | 9.923 | 10.36 | 42,195 | +0.48(+4.84%) |
Dec 12, 2017 | 10.09 | 10.09 | 9.843 | 9.883 | 34,541 | -0.09(-0.87%) |
Dec 11, 2017 | 9.853 | 10.07 | 9.853 | 9.970 | 13,983 | +0.12(+1.25%) |
Dec 08, 2017 | 9.773 | 9.913 | 9.763 | 9.847 | 30,331 | +0.10(+1.06%) |
Dec 07, 2017 | 9.823 | 9.913 | 9.704 | 9.744 | 96,357 | -0.14(-1.41%) |
Dec 06, 2017 | 9.933 | 9.963 | 9.873 | 9.883 | 19,672 | -0.06(-0.60%) |
Dec 05, 2017 | 10.07 | 10.07 | 9.933 | 9.943 | 29,919 | -0.15(-1.53%) |
Dec 04, 2017 | 10.19 | 10.19 | 10.09 | 10.10 | 33,871 | -0.11(-1.08%) |