Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.75 | 10.90 | 10.55 | 10.65 | 49,585 | -0.05(-0.47%) |
Feb 27, 2018 | 10.90 | 11.10 | 10.60 | 10.70 | 51,056 | -0.25(-2.28%) |
Feb 26, 2018 | 10.60 | 10.95 | 10.60 | 10.95 | 25,431 | +0.30(+2.82%) |
Feb 23, 2018 | 10.35 | 10.65 | 10.30 | 10.65 | 30,588 | +0.35(+3.40%) |
Feb 22, 2018 | 10.10 | 10.35 | 9.950 | 10.30 | 50,426 | +0.20(+1.98%) |
Feb 21, 2018 | 10.15 | 10.35 | 10.05 | 10.10 | 78,789 | -0.05(-0.49%) |
Feb 20, 2018 | 10.10 | 10.25 | 10.00 | 10.15 | 39,311 | +0.00(+0.00%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.40(-3.79%) | |
Feb 15, 2018 | 10.50 | 10.85 | 10.30 | 10.55 | 102,930 | +0.00(+0.00%) |
Feb 14, 2018 | 10.35 | 10.75 | 10.35 | 10.55 | 87,560 | +0.10(+0.96%) |
Feb 13, 2018 | 10.30 | 10.55 | 10.30 | 10.45 | 22,135 | +0.05(+0.48%) |
Feb 12, 2018 | 10.50 | 10.68 | 10.25 | 10.40 | 25,729 | -0.10(-0.95%) |
Feb 09, 2018 | 10.15 | 10.65 | 9.960 | 10.50 | 60,206 | +0.50(+5.00%) |
Feb 08, 2018 | 10.50 | 10.55 | 9.900 | 10.00 | 43,972 | -0.35(-3.38%) |
Feb 07, 2018 | 10.35 | 10.55 | 10.30 | 10.35 | 26,933 | +0.05(+0.49%) |
Feb 06, 2018 | 10.10 | 10.45 | 9.900 | 10.30 | 52,657 | -0.15(-1.44%) |
Feb 05, 2018 | 9.950 | 10.60 | 9.950 | 10.45 | 69,826 | +0.40(+3.98%) |
Feb 02, 2018 | 10.65 | 10.65 | 10.05 | 10.05 | 31,552 | -0.75(-6.94%) |
Feb 01, 2018 | 10.20 | 10.80 | 10.20 | 10.80 | 32,046 | +0.55(+5.37%) |
Jan 31, 2018 | 10.75 | 10.90 | 10.20 | 10.25 | 34,893 | -0.50(-4.65%) |
Jan 30, 2018 | 10.35 | 10.85 | 10.35 | 10.75 | 31,332 | +0.25(+2.38%) |
Jan 29, 2018 | 11.00 | 11.00 | 10.50 | 10.50 | 33,774 | -0.50(-4.55%) |
Jan 26, 2018 | 10.65 | 11.05 | 10.65 | 11.00 | 41,519 | +0.40(+3.77%) |
Jan 25, 2018 | 11.15 | 11.25 | 10.50 | 10.60 | 35,039 | -0.50(-4.50%) |
Jan 24, 2018 | 11.15 | 11.15 | 10.95 | 11.10 | 47,641 | +0.10(+0.91%) |
Jan 23, 2018 | 10.35 | 11.15 | 10.35 | 11.00 | 54,356 | +0.65(+6.28%) |
Jan 22, 2018 | 11.10 | 11.10 | 10.20 | 10.35 | 136,293 | -0.70(-6.33%) |
Jan 19, 2018 | 11.70 | 11.70 | 10.80 | 11.05 | 108,203 | -0.55(-4.74%) |
Jan 18, 2018 | 11.80 | 11.95 | 11.60 | 11.60 | 14,725 | -0.25(-2.11%) |
Jan 17, 2018 | 11.60 | 11.90 | 11.50 | 11.85 | 20,456 | +0.20(+1.72%) |
Jan 16, 2018 | 11.80 | 12.05 | 11.55 | 11.65 | 26,179 | -0.15(-1.27%) |
Jan 12, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Jan 11, 2018 | 11.70 | 12.05 | 11.70 | 11.85 | 28,106 | +0.10(+0.85%) |
Jan 10, 2018 | 11.85 | 11.85 | 11.60 | 11.75 | 19,233 | -0.10(-0.84%) |
Jan 09, 2018 | 12.00 | 12.15 | 11.85 | 11.85 | 18,851 | -0.15(-1.25%) |
Jan 08, 2018 | 12.00 | 12.10 | 11.85 | 12.00 | 18,887 | -0.10(-0.83%) |
Jan 05, 2018 | 11.90 | 12.25 | 11.90 | 12.10 | 34,381 | +0.15(+1.26%) |
Jan 04, 2018 | 11.95 | 12.10 | 11.68 | 11.95 | 27,981 | +0.00(+0.00%) |
Jan 03, 2018 | 11.70 | 12.25 | 11.62 | 11.95 | 71,626 | +0.25(+2.14%) |
Jan 02, 2018 | 12.00 | 12.00 | 11.60 | 11.70 | 56,383 | -0.25(-2.09%) |
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.10(-0.83%) | |
Dec 28, 2017 | 12.55 | 12.55 | 12.00 | 12.05 | 19,106 | -0.20(-1.63%) |
Dec 27, 2017 | 12.55 | 12.67 | 12.15 | 12.25 | 34,555 | -0.30(-2.39%) |
Dec 26, 2017 | 12.10 | 12.75 | 12.10 | 12.55 | 78,178 | +0.40(+3.29%) |
Dec 22, 2017 | 12.30 | 12.45 | 11.95 | 12.15 | 110,539 | -0.20(-1.62%) |
Dec 21, 2017 | 11.65 | 12.50 | 11.65 | 12.35 | 134,447 | +0.65(+5.56%) |
Dec 20, 2017 | 11.25 | 11.80 | 11.00 | 11.70 | 107,938 | +0.50(+4.46%) |
Dec 19, 2017 | 11.50 | 11.95 | 11.10 | 11.20 | 72,468 | -0.35(-3.03%) |
Dec 18, 2017 | 12.00 | 12.00 | 11.25 | 11.55 | 88,733 | -0.45(-3.75%) |
Dec 15, 2017 | 11.50 | 12.05 | 11.50 | 12.00 | 163,417 | +0.50(+4.35%) |
Dec 14, 2017 | 11.45 | 11.85 | 11.45 | 11.50 | 54,622 | +0.05(+0.44%) |
Dec 13, 2017 | 11.55 | 11.85 | 11.40 | 11.45 | 99,181 | -0.10(-0.87%) |
Dec 12, 2017 | 11.15 | 11.65 | 11.15 | 11.55 | 69,576 | +0.40(+3.59%) |
Dec 11, 2017 | 11.10 | 11.35 | 11.10 | 11.15 | 72,920 | +0.05(+0.45%) |
Dec 08, 2017 | 11.15 | 11.35 | 11.05 | 11.10 | 71,551 | +0.00(+0.00%) |
Dec 07, 2017 | 11.15 | 11.40 | 11.10 | 68,329 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.00 | 11.35 | 10.95 | 11.15 | 55,699 | +0.15(+1.36%) |
Dec 05, 2017 | 11.20 | 11.40 | 10.95 | 11.00 | 84,449 | -0.20(-1.79%) |
Dec 04, 2017 | 11.40 | 11.43 | 11.05 | 11.20 | 118,637 | -0.15(-1.32%) |