Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.25 | 10.27 | 9.823 | 9.862 | 883,151 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.55 | 10.15 | 10.17 | 576,835 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.55 | 10.24 | 10.44 | 648,630 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.55 | 10.28 | 10.44 | 541,482 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.24 | 10.24 | 968,556 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.59 | 10.32 | 10.36 | 964,596 | +0.00(+0.00%) |
Feb 20, 2018 | 10.55 | 10.73 | 10.36 | 10.36 | 914,652 | -0.23(-2.20%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,536,610 | +0.62(+6.18%) |
Feb 14, 2018 | 9.972 | 10.44 | 9.895 | 10.05 | 2,607,327 | +1.40(+16.14%) |
Feb 13, 2018 | 8.537 | 8.731 | 8.537 | 8.653 | 2,051,664 | +0.00(+0.00%) |
Feb 12, 2018 | 8.692 | 8.808 | 8.614 | 8.653 | 2,048,900 | +0.00(+0.00%) |
Feb 09, 2018 | 8.808 | 8.847 | 8.575 | 8.653 | 979,519 | -0.08(-0.89%) |
Feb 08, 2018 | 8.886 | 8.886 | 8.750 | 8.731 | 601,197 | -0.12(-1.32%) |
Feb 07, 2018 | 8.847 | 8.847 | 8.769 | 8.847 | 475,934 | +0.00(+0.00%) |
Feb 06, 2018 | 8.498 | 8.963 | 8.459 | 8.847 | 783,661 | -0.02(-0.22%) |
Feb 05, 2018 | 8.847 | 9.060 | 8.769 | 8.866 | 610,566 | -0.06(-0.65%) |
Feb 02, 2018 | 9.157 | 9.157 | 8.925 | 8.925 | 918,271 | -0.31(-3.36%) |
Feb 01, 2018 | 9.119 | 9.293 | 9.002 | 9.235 | 586,385 | +0.04(+0.42%) |
Jan 31, 2018 | 9.313 | 9.332 | 9.138 | 9.196 | 449,419 | -0.04(-0.42%) |
Jan 30, 2018 | 9.274 | 9.429 | 9.235 | 9.235 | 413,525 | -0.12(-1.24%) |
Jan 29, 2018 | 9.507 | 9.567 | 9.351 | 9.351 | 385,719 | -0.23(-2.43%) |
Jan 26, 2018 | 9.546 | 9.643 | 9.390 | 9.584 | 358,219 | +0.12(+1.23%) |
Jan 25, 2018 | 9.468 | 9.468 | 9.080 | 9.468 | 964,104 | +0.08(+0.83%) |
Jan 24, 2018 | 9.895 | 9.895 | 9.390 | 9.390 | 839,570 | -0.47(-4.72%) |
Jan 23, 2018 | 9.934 | 9.972 | 9.701 | 9.856 | 318,735 | +0.00(+0.00%) |
Jan 22, 2018 | 9.934 | 9.934 | 9.740 | 9.856 | 235,139 | -0.08(-0.78%) |
Jan 19, 2018 | 9.740 | 10.03 | 9.701 | 9.934 | 354,646 | +0.16(+1.59%) |
Jan 18, 2018 | 9.934 | 9.934 | 9.701 | 9.778 | 383,084 | -0.16(-1.56%) |
Jan 17, 2018 | 9.934 | 9.934 | 9.681 | 9.934 | 383,902 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.740 | 9.856 | 585,041 | -0.08(-0.78%) |
Jan 12, 2018 | 9.934 | 9.934 | 9.934 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.351 | 9.837 | 9.351 | 9.817 | 616,952 | +0.43(+4.55%) |
Jan 10, 2018 | 9.351 | 9.390 | 394,011 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.584 | 9.662 | 9.429 | 9.429 | 288,759 | -0.19(-2.02%) |
Jan 08, 2018 | 9.584 | 9.623 | 9.487 | 9.623 | 215,755 | +0.04(+0.40%) |
Jan 05, 2018 | 9.546 | 9.623 | 9.410 | 9.584 | 497,271 | +0.04(+0.41%) |
Jan 04, 2018 | 9.507 | 9.584 | 9.429 | 9.546 | 445,137 | +0.12(+1.23%) |
Jan 03, 2018 | 9.662 | 9.662 | 9.390 | 9.429 | 423,499 | -0.27(-2.80%) |
Jan 02, 2018 | 9.507 | 9.740 | 9.429 | 9.701 | 552,665 | +0.23(+2.46%) |
Dec 29, 2017 | 9.468 | 9.468 | 9.468 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.895 | 9.934 | 9.817 | 9.895 | 279,848 | +0.00(+0.00%) |
Dec 27, 2017 | 9.895 | 9.972 | 9.875 | 9.895 | 296,579 | +0.00(+0.00%) |
Dec 26, 2017 | 9.778 | 9.972 | 9.778 | 9.895 | 326,288 | +0.12(+1.19%) |
Dec 22, 2017 | 9.778 | 9.817 | 9.701 | 9.778 | 401,549 | +0.00(+0.00%) |
Dec 21, 2017 | 9.817 | 9.934 | 9.778 | 9.778 | 248,661 | -0.04(-0.40%) |
Dec 20, 2017 | 9.778 | 9.972 | 9.759 | 9.817 | 328,271 | +0.08(+0.80%) |
Dec 19, 2017 | 9.856 | 9.934 | 9.778 | 9.740 | 460,044 | -0.16(-1.57%) |
Dec 18, 2017 | 9.740 | 9.972 | 9.662 | 9.895 | 379,115 | +0.23(+2.41%) |
Dec 15, 2017 | 9.623 | 9.778 | 9.588 | 9.662 | 1,479,714 | +0.08(+0.81%) |
Dec 14, 2017 | 9.895 | 9.895 | 9.584 | 9.584 | 629,023 | -0.23(-2.37%) |
Dec 13, 2017 | 9.662 | 9.934 | 9.643 | 9.817 | 550,007 | +0.16(+1.61%) |
Dec 12, 2017 | 9.584 | 9.740 | 9.584 | 9.662 | 602,721 | +0.00(+0.00%) |
Dec 11, 2017 | 9.856 | 9.856 | 9.643 | 9.662 | 687,979 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.740 | 9.778 | 511,967 | +0.00(+0.00%) |
Dec 07, 2017 | 10.24 | 10.26 | 10.05 | 391,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.28 | 10.17 | 10.21 | 556,322 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,912 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.26 | 10.32 | 364,330 | +0.12(+1.14%) |