Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.50 | 10.50 | 10.25 | 10.35 | 3,893 | +0.01(+0.10%) |
Feb 27, 2018 | 10.70 | 10.70 | 10.30 | 10.34 | 10,066 | -0.19(-1.80%) |
Feb 26, 2018 | 10.55 | 10.66 | 10.43 | 10.53 | 10,887 | +0.07(+0.67%) |
Feb 23, 2018 | 10.54 | 10.63 | 10.38 | 10.46 | 9,976 | +0.03(+0.29%) |
Feb 22, 2018 | 10.43 | 10.43 | 7,080 | -0.02(-0.19%) | ||
Feb 21, 2018 | 10.60 | 10.68 | 10.36 | 10.45 | 42,995 | +0.04(+0.38%) |
Feb 20, 2018 | 9.570 | 10.55 | 9.570 | 10.41 | 43,022 | +0.78(+8.10%) |
Feb 16, 2018 | 9.630 | 9.630 | 9.630 | 0 | -0.22(-2.23%) | |
Feb 15, 2018 | 10.09 | 10.22 | 9.710 | 9.850 | 20,277 | -0.35(-3.43%) |
Feb 14, 2018 | 10.81 | 10.81 | 10.11 | 10.20 | 92,908 | -0.76(-6.93%) |
Feb 13, 2018 | 11.09 | 11.10 | 10.92 | 10.96 | 8,700 | -0.26(-2.33%) |
Feb 12, 2018 | 11.49 | 11.49 | 11.20 | 11.22 | 8,033 | -0.18(-1.58%) |
Feb 09, 2018 | 12.01 | 12.18 | 11.11 | 11.40 | 59,454 | -0.73(-6.01%) |
Feb 08, 2018 | 12.04 | 12.26 | 11.91 | 12.13 | 23,190 | +0.05(+0.41%) |
Feb 07, 2018 | 12.19 | 12.02 | 12.08 | 8,675 | +0.04(+0.33%) | |
Feb 06, 2018 | 12.15 | 12.30 | 11.90 | 12.04 | 20,435 | -0.14(-1.18%) |
Feb 05, 2018 | 12.93 | 12.06 | 12.18 | 26,073 | -0.70(-5.40%) | |
Feb 02, 2018 | 13.12 | 13.12 | 12.71 | 12.88 | 33,062 | -0.53(-3.95%) |
Feb 01, 2018 | 13.28 | 13.43 | 13.04 | 13.41 | 43,986 | +0.22(+1.67%) |
Jan 31, 2018 | 13.49 | 13.49 | 13.01 | 13.19 | 17,954 | +0.10(+0.76%) |
Jan 30, 2018 | 12.39 | 13.61 | 12.25 | 13.09 | 45,591 | +0.55(+4.39%) |
Jan 29, 2018 | 13.56 | 14.00 | 12.54 | 12.54 | 75,306 | -0.56(-4.27%) |
Jan 26, 2018 | 12.00 | 13.19 | 11.92 | 13.10 | 35,156 | +1.22(+10.27%) |
Jan 25, 2018 | 12.15 | 12.15 | 11.78 | 11.88 | 18,060 | -0.14(-1.16%) |
Jan 24, 2018 | 12.07 | 12.18 | 11.77 | 12.02 | 31,348 | +0.17(+1.48%) |
Jan 23, 2018 | 10.12 | 12.21 | 10.01 | 11.85 | 76,644 | +1.81(+17.98%) |
Jan 22, 2018 | 10.13 | 10.20 | 9.990 | 10.04 | 9,727 | -0.24(-2.29%) |
Jan 19, 2018 | 10.04 | 10.34 | 10.00 | 10.28 | 7,998 | +0.33(+3.27%) |
Jan 18, 2018 | 10.44 | 10.44 | 9.910 | 9.950 | 12,659 | -0.33(-3.21%) |
Jan 17, 2018 | 9.960 | 10.36 | 9.960 | 10.28 | 30,435 | +0.42(+4.26%) |
Jan 16, 2018 | 9.550 | 10.46 | 9.550 | 9.860 | 36,749 | +0.37(+3.88%) |
Jan 12, 2018 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.02%) | |
Jan 11, 2018 | 9.060 | 9.530 | 9.030 | 9.490 | 21,044 | +0.43(+4.75%) |
Jan 10, 2018 | 8.750 | 8.875 | 8.500 | 9.060 | 32,918 | +0.49(+5.72%) |
Jan 09, 2018 | 8.352 | 8.570 | 8.290 | 8.570 | 18,290 | +0.26(+3.13%) |
Jan 08, 2018 | 8.400 | 8.400 | 8.300 | 8.310 | 3,942 | -0.09(-1.07%) |
Jan 05, 2018 | 8.480 | 8.500 | 8.400 | 8.400 | 11,210 | -0.03(-0.36%) |
Jan 04, 2018 | 8.000 | 8.499 | 8.000 | 8.430 | 11,460 | +0.47(+5.84%) |
Jan 03, 2018 | 7.874 | 7.980 | 7.860 | 7.965 | 11,041 | +0.03(+0.40%) |
Jan 02, 2018 | 7.960 | 7.593 | 7.933 | 7,863 | +0.34(+4.48%) | |
Dec 29, 2017 | 7.593 | 7.593 | 7.593 | 0 | +0.04(+0.53%) | |
Dec 28, 2017 | 7.450 | 7.640 | 7.328 | 7.553 | 26,033 | +0.00(+0.04%) |
Dec 27, 2017 | 7.350 | 7.644 | 7.280 | 7.550 | 5,296 | +0.28(+3.85%) |
Dec 26, 2017 | 7.620 | 7.700 | 7.260 | 7.270 | 15,589 | -0.23(-3.07%) |
Dec 22, 2017 | 7.650 | 7.700 | 7.500 | 7.500 | 1,681 | -0.12(-1.57%) |
Dec 21, 2017 | 7.500 | 7.790 | 7.500 | 7.620 | 2,890 | +0.20(+2.69%) |
Dec 20, 2017 | 7.360 | 7.770 | 7.270 | 7.420 | 4,871 | -0.05(-0.67%) |
Dec 19, 2017 | 7.390 | 7.490 | 7.350 | 7.470 | 11,848 | +0.06(+0.81%) |
Dec 18, 2017 | 7.700 | 7.740 | 7.260 | 7.410 | 20,911 | -0.21(-2.76%) |
Dec 15, 2017 | 8.290 | 8.290 | 7.500 | 7.620 | 37,137 | -0.51(-6.27%) |
Dec 14, 2017 | 8.150 | 8.200 | 8.130 | 8.130 | 2,958 | -0.11(-1.33%) |
Dec 13, 2017 | 8.400 | 8.430 | 8.210 | 8.240 | 7,802 | -0.12(-1.44%) |
Dec 12, 2017 | 8.600 | 8.715 | 8.330 | 8.360 | 27,755 | -0.14(-1.65%) |
Dec 11, 2017 | 8.790 | 8.820 | 8.390 | 8.500 | 5,054 | -0.23(-2.63%) |
Dec 08, 2017 | 8.650 | 8.850 | 8.650 | 8.730 | 11,928 | +0.15(+1.75%) |
Dec 07, 2017 | 8.800 | 8.910 | 8.580 | 8.580 | 27,762 | -0.21(-2.39%) |
Dec 06, 2017 | 8.530 | 8.790 | 8.530 | 8.790 | 16,086 | +0.31(+3.69%) |
Dec 05, 2017 | 8.030 | 8.875 | 7.990 | 8.478 | 54,043 | +0.54(+6.86%) |
Dec 04, 2017 | 8.000 | 8.060 | 7.861 | 7.933 | 10,829 | +0.05(+0.68%) |