Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.50 | 11.77 | 11.08 | 11.13 | 806,226 | -0.24(-2.09%) |
Feb 27, 2018 | 11.92 | 12.14 | 11.37 | 11.37 | 735,081 | -0.45(-3.80%) |
Feb 26, 2018 | 11.66 | 12.00 | 11.57 | 11.82 | 808,265 | +0.19(+1.59%) |
Feb 23, 2018 | 11.45 | 11.69 | 11.26 | 11.63 | 598,466 | +0.29(+2.56%) |
Feb 22, 2018 | 11.24 | 11.50 | 11.24 | 11.34 | 602,730 | +0.11(+0.94%) |
Feb 21, 2018 | 11.21 | 11.42 | 11.16 | 11.24 | 822,605 | +0.11(+0.95%) |
Feb 20, 2018 | 11.45 | 11.53 | 10.97 | 11.13 | 1,507,288 | -0.48(-4.10%) |
Feb 16, 2018 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.87 | 11.87 | 11.42 | 11.61 | 1,250,212 | -0.21(-1.79%) |
Feb 14, 2018 | 11.37 | 11.90 | 11.21 | 11.82 | 2,356,659 | +0.42(+3.71%) |
Feb 13, 2018 | 11.21 | 11.42 | 11.03 | 11.40 | 1,012,247 | +0.21(+1.89%) |
Feb 12, 2018 | 11.32 | 11.32 | 10.81 | 11.18 | 848,229 | -0.13(-1.17%) |
Feb 09, 2018 | 11.26 | 11.45 | 10.79 | 11.32 | 913,687 | +0.21(+1.90%) |
Feb 08, 2018 | 11.48 | 11.58 | 10.79 | 11.10 | 1,281,095 | -0.13(-1.18%) |
Feb 07, 2018 | 10.73 | 11.16 | 10.73 | 11.24 | 862,347 | +0.53(+4.94%) |
Feb 06, 2018 | 10.07 | 10.78 | 9.899 | 10.71 | 1,247,065 | +0.29(+2.79%) |
Feb 05, 2018 | 10.21 | 10.66 | 10.21 | 10.42 | 762,093 | +0.05(+0.51%) |
Feb 02, 2018 | 10.58 | 10.68 | 10.34 | 10.36 | 818,524 | -0.26(-2.49%) |
Feb 01, 2018 | 10.47 | 10.87 | 10.31 | 10.63 | 773,989 | +0.03(+0.25%) |
Jan 31, 2018 | 11.16 | 11.18 | 10.47 | 10.60 | 766,268 | -0.48(-4.30%) |
Jan 30, 2018 | 11.32 | 11.40 | 11.00 | 11.08 | 902,006 | -0.34(-3.01%) |
Jan 29, 2018 | 11.26 | 11.55 | 11.26 | 11.42 | 984,993 | +0.08(+0.70%) |
Jan 26, 2018 | 11.24 | 11.37 | 11.05 | 11.34 | 866,706 | +0.16(+1.42%) |
Jan 25, 2018 | 11.10 | 11.24 | 10.89 | 11.18 | 741,225 | +0.13(+1.20%) |
Jan 24, 2018 | 11.16 | 11.29 | 10.81 | 11.05 | 688,637 | +0.03(+0.24%) |
Jan 23, 2018 | 11.32 | 11.32 | 11.00 | 11.03 | 610,873 | -0.24(-2.11%) |
Jan 22, 2018 | 11.03 | 11.29 | 11.00 | 11.26 | 744,858 | +0.29(+2.65%) |
Jan 19, 2018 | 10.76 | 11.16 | 10.71 | 10.97 | 1,031,523 | +0.26(+2.47%) |
Jan 18, 2018 | 10.60 | 10.81 | 10.50 | 10.71 | 1,097,617 | +0.16(+1.50%) |
Jan 17, 2018 | 10.76 | 10.84 | 10.52 | 10.55 | 1,114,996 | -0.03(-0.25%) |
Jan 16, 2018 | 11.18 | 11.18 | 10.44 | 10.58 | 1,461,904 | -0.50(-4.53%) |
Jan 12, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.29(-2.56%) | |
Jan 11, 2018 | 10.73 | 11.48 | 10.73 | 11.37 | 1,508,712 | +0.63(+5.91%) |
Jan 10, 2018 | 10.18 | 10.88 | 10.16 | 10.73 | 2,239,828 | +0.67(+6.70%) |
Jan 09, 2018 | 10.40 | 10.47 | 9.772 | 10.06 | 1,803,866 | -0.36(-3.46%) |
Jan 08, 2018 | 10.54 | 10.57 | 10.16 | 10.42 | 1,684,814 | +0.00(+0.00%) |
Jan 05, 2018 | 10.73 | 10.86 | 10.28 | 10.42 | 1,643,745 | -0.34(-3.13%) |
Jan 04, 2018 | 11.77 | 11.79 | 10.16 | 10.76 | 3,967,837 | -1.06(-8.96%) |
Jan 03, 2018 | 11.82 | 12.09 | 11.65 | 11.82 | 999,805 | +0.12(+1.03%) |
Jan 02, 2018 | 11.51 | 11.84 | 11.51 | 11.70 | 852,733 | +0.26(+2.32%) |
Dec 29, 2017 | 11.43 | 11.43 | 11.43 | 0 | -0.36(-3.06%) | |
Dec 28, 2017 | 11.79 | 11.94 | 11.70 | 11.79 | 933,882 | +0.00(+0.00%) |
Dec 27, 2017 | 11.91 | 12.03 | 11.69 | 11.79 | 929,664 | -0.07(-0.61%) |
Dec 26, 2017 | 11.51 | 12.03 | 11.48 | 11.87 | 673,631 | +0.36(+3.14%) |
Dec 22, 2017 | 11.51 | 11.60 | 11.38 | 11.51 | 707,812 | +0.02(+0.21%) |
Dec 21, 2017 | 11.38 | 11.55 | 11.34 | 11.48 | 728,557 | +0.17(+1.49%) |
Dec 20, 2017 | 11.26 | 11.37 | 11.19 | 11.31 | 865,906 | +0.14(+1.29%) |
Dec 19, 2017 | 11.31 | 11.36 | 11.14 | 11.17 | 1,228,857 | -0.12(-1.07%) |
Dec 18, 2017 | 11.12 | 11.41 | 11.10 | 11.29 | 1,601,695 | +0.36(+3.30%) |
Dec 15, 2017 | 10.76 | 11.07 | 10.76 | 10.93 | 2,821,530 | +0.24(+2.25%) |
Dec 14, 2017 | 10.88 | 10.93 | 10.45 | 10.69 | 1,491,000 | -0.10(-0.89%) |
Dec 13, 2017 | 10.69 | 11.07 | 10.69 | 10.78 | 2,120,147 | +0.14(+1.36%) |
Dec 12, 2017 | 10.83 | 11.02 | 10.61 | 10.64 | 1,015,312 | -0.24(-2.21%) |
Dec 11, 2017 | 10.93 | 11.07 | 10.81 | 10.88 | 1,096,890 | +0.02(+0.22%) |
Dec 08, 2017 | 10.83 | 11.08 | 10.71 | 10.86 | 1,111,557 | +0.00(+0.00%) |
Dec 07, 2017 | 10.95 | 11.12 | 10.57 | 2,973,134 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.54 | 10.94 | 10.49 | 10.93 | 2,137,915 | +0.48(+4.61%) |
Dec 05, 2017 | 10.88 | 10.88 | 10.11 | 10.45 | 1,718,656 | -0.02(-0.23%) |
Dec 04, 2017 | 10.52 | 11.12 | 10.46 | 10.47 | 1,965,259 | +0.10(+0.93%) |