Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.58 | 10.83 | 10.58 | 10.68 | 31,859 | +0.08(+0.72%) |
Feb 27, 2018 | 10.65 | 10.76 | 10.60 | 10.60 | 14,443 | -0.04(-0.42%) |
Feb 26, 2018 | 10.65 | 10.71 | 10.60 | 10.65 | 29,691 | -0.06(-0.58%) |
Feb 23, 2018 | 10.59 | 10.76 | 10.45 | 10.71 | 16,396 | +0.20(+1.91%) |
Feb 22, 2018 | 10.75 | 10.78 | 10.47 | 10.51 | 1,021,054 | -0.26(-2.40%) |
Feb 21, 2018 | 10.71 | 10.87 | 10.71 | 10.77 | 29,400 | +0.05(+0.46%) |
Feb 20, 2018 | 10.73 | 10.87 | 10.71 | 10.72 | 67,500 | -0.04(-0.37%) |
Feb 16, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.09(+0.84%) | |
Feb 15, 2018 | 10.71 | 10.71 | 10.54 | 10.67 | 67,068 | -0.04(-0.38%) |
Feb 14, 2018 | 10.39 | 10.71 | 10.39 | 10.71 | 39,379 | +0.42(+4.08%) |
Feb 13, 2018 | 10.42 | 10.43 | 10.15 | 10.29 | 78,040 | -0.38(-3.56%) |
Feb 12, 2018 | 10.56 | 10.69 | 10.35 | 10.67 | 116,333 | +0.11(+1.06%) |
Feb 09, 2018 | 10.61 | 10.87 | 10.28 | 10.56 | 137,707 | -0.20(-1.83%) |
Feb 08, 2018 | 10.96 | 11.00 | 10.69 | 10.75 | 62,113 | -0.09(-0.86%) |
Feb 07, 2018 | 11.26 | 11.38 | 10.86 | 10.85 | 83,203 | -0.56(-4.88%) |
Feb 06, 2018 | 10.62 | 11.54 | 10.62 | 11.40 | 95,998 | +0.50(+4.60%) |
Feb 05, 2018 | 11.26 | 11.45 | 10.90 | 10.90 | 65,794 | -0.29(-2.60%) |
Feb 02, 2018 | 11.43 | 11.60 | 11.16 | 11.19 | 60,321 | -0.27(-2.39%) |
Feb 01, 2018 | 11.62 | 11.65 | 11.46 | 11.47 | 202,704 | -0.08(-0.70%) |
Jan 31, 2018 | 11.57 | 11.67 | 11.54 | 11.55 | 29,550 | +0.07(+0.58%) |
Jan 30, 2018 | 11.29 | 11.56 | 11.29 | 11.48 | 108,636 | -0.06(-0.54%) |
Jan 29, 2018 | 11.38 | 11.56 | 11.28 | 11.54 | 36,189 | +0.06(+0.54%) |
Jan 26, 2018 | 11.47 | 11.52 | 11.28 | 11.48 | 68,609 | +0.26(+2.35%) |
Jan 25, 2018 | 11.29 | 11.38 | 11.12 | 11.22 | 40,842 | +0.05(+0.44%) |
Jan 24, 2018 | 11.38 | 11.52 | 11.08 | 11.17 | 149,942 | -0.33(-2.84%) |
Jan 23, 2018 | 11.42 | 11.76 | 11.40 | 11.50 | 90,848 | -0.22(-1.90%) |
Jan 22, 2018 | 11.78 | 11.79 | 11.52 | 11.72 | 200,300 | -0.07(-0.61%) |
Jan 19, 2018 | 11.84 | 12.00 | 11.61 | 11.79 | 296,281 | +0.02(+0.15%) |
Jan 18, 2018 | 12.09 | 12.10 | 11.66 | 11.77 | 162,542 | -0.21(-1.79%) |
Jan 17, 2018 | 11.87 | 12.03 | 11.61 | 11.99 | 223,292 | +0.50(+4.31%) |
Jan 16, 2018 | 11.38 | 11.62 | 11.25 | 11.49 | 137,828 | +0.26(+2.31%) |
Jan 12, 2018 | 11.23 | 11.23 | 11.23 | 0 | -0.21(-1.83%) | |
Jan 11, 2018 | 11.27 | 11.59 | 11.16 | 11.44 | 113,878 | +0.47(+4.31%) |
Jan 10, 2018 | 10.81 | 11.12 | 10.75 | 10.97 | 85,902 | +0.23(+2.16%) |
Jan 09, 2018 | 10.71 | 10.76 | 10.50 | 10.74 | 214,513 | +0.38(+3.67%) |
Jan 08, 2018 | 10.32 | 10.62 | 10.27 | 10.36 | 86,588 | +0.11(+1.04%) |
Jan 05, 2018 | 10.18 | 10.29 | 10.09 | 10.25 | 36,386 | +0.19(+1.91%) |
Jan 04, 2018 | 9.942 | 10.34 | 9.942 | 10.06 | 416,275 | +0.12(+1.26%) |
Jan 03, 2018 | 9.821 | 10.07 | 9.772 | 9.933 | 39,619 | +0.20(+2.02%) |
Jan 02, 2018 | 9.741 | 9.741 | 9.741 | 9.736 | 24,781 | +0.04(+0.46%) |
Dec 29, 2017 | 9.692 | 9.692 | 9.692 | 0 | +0.04(+0.38%) | |
Dec 28, 2017 | 9.763 | 9.763 | 9.594 | 9.655 | 23,139 | +0.04(+0.44%) |
Dec 27, 2017 | 9.635 | 9.665 | 9.613 | 9.613 | 26,142 | -0.08(-0.81%) |
Dec 26, 2017 | 9.705 | 9.898 | 9.635 | 9.692 | 24,210 | +0.01(+0.14%) |
Dec 22, 2017 | 9.705 | 9.705 | 9.608 | 9.679 | 10,841 | +0.02(+0.18%) |
Dec 21, 2017 | 9.674 | 9.700 | 9.622 | 9.661 | 23,872 | -0.00(-0.05%) |
Dec 20, 2017 | 9.600 | 9.704 | 9.600 | 9.665 | 14,102 | -0.00(-0.05%) |
Dec 19, 2017 | 9.810 | 9.810 | 9.591 | 9.670 | 79,133 | +0.02(+0.18%) |
Dec 18, 2017 | 9.679 | 9.679 | 9.591 | 9.652 | 47,074 | -0.09(-0.94%) |
Dec 15, 2017 | 9.722 | 9.788 | 9.722 | 9.744 | 18,865 | +0.06(+0.63%) |
Dec 14, 2017 | 9.700 | 9.788 | 9.679 | 9.683 | 107,979 | -0.07(-0.76%) |
Dec 13, 2017 | 9.810 | 9.827 | 9.687 | 9.757 | 44,286 | -0.05(-0.54%) |
Dec 12, 2017 | 9.722 | 9.810 | 9.679 | 9.810 | 17,879 | +0.00(+0.04%) |
Dec 11, 2017 | 10.02 | 10.02 | 9.683 | 9.806 | 95,768 | -0.18(-1.80%) |
Dec 08, 2017 | 10.13 | 10.13 | 9.858 | 9.985 | 38,995 | -0.14(-1.37%) |
Dec 07, 2017 | 10.05 | 10.19 | 10.05 | 10.12 | 52,799 | +0.17(+1.70%) |
Dec 06, 2017 | 9.626 | 10.02 | 9.626 | 9.954 | 61,115 | +0.47(+4.94%) |
Dec 05, 2017 | 9.284 | 9.679 | 9.284 | 9.486 | 829,036 | +0.24(+2.56%) |
Dec 04, 2017 | 9.210 | 9.267 | 9.136 | 9.249 | 34,481 | -0.03(-0.28%) |