Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.888 | 9.888 | 9.276 | 9.305 | 131,300 | -0.55(-5.62%) |
Feb 27, 2018 | 10.09 | 10.30 | 9.830 | 9.859 | 70,077 | -0.26(-2.59%) |
Feb 26, 2018 | 9.859 | 10.15 | 9.801 | 10.12 | 153,552 | +0.29(+2.97%) |
Feb 23, 2018 | 9.188 | 9.830 | 9.160 | 9.830 | 188,863 | +0.73(+8.01%) |
Feb 22, 2018 | 9.013 | 9.101 | 137,795 | -0.67(-6.87%) | ||
Feb 21, 2018 | 9.626 | 9.830 | 9.509 | 9.772 | 118,741 | +0.18(+1.82%) |
Feb 20, 2018 | 9.743 | 10.01 | 9.480 | 9.597 | 97,796 | -0.20(-2.08%) |
Feb 16, 2018 | 9.801 | 9.801 | 9.801 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.684 | 9.830 | 9.568 | 9.801 | 90,331 | +0.18(+1.82%) |
Feb 14, 2018 | 9.422 | 9.684 | 9.422 | 9.626 | 85,238 | +0.09(+0.92%) |
Feb 13, 2018 | 9.480 | 9.684 | 9.393 | 9.538 | 122,510 | -0.03(-0.30%) |
Feb 12, 2018 | 9.597 | 9.684 | 9.393 | 9.568 | 87,261 | -0.03(-0.30%) |
Feb 09, 2018 | 9.568 | 9.699 | 9.363 | 9.597 | 127,411 | +0.15(+1.54%) |
Feb 08, 2018 | 9.655 | 9.772 | 9.451 | 9.451 | 118,258 | -0.20(-2.11%) |
Feb 07, 2018 | 9.684 | 9.830 | 9.568 | 9.655 | 101,629 | -0.06(-0.60%) |
Feb 06, 2018 | 9.422 | 9.947 | 9.422 | 9.713 | 109,096 | -0.15(-1.48%) |
Feb 05, 2018 | 10.33 | 10.33 | 9.743 | 9.859 | 85,086 | -0.53(-5.06%) |
Feb 02, 2018 | 10.71 | 10.73 | 10.33 | 10.38 | 112,442 | -0.44(-4.04%) |
Feb 01, 2018 | 10.68 | 10.94 | 10.62 | 10.82 | 91,627 | +0.12(+1.09%) |
Jan 31, 2018 | 11.26 | 11.26 | 10.65 | 10.71 | 119,679 | -0.50(-4.43%) |
Jan 30, 2018 | 11.20 | 11.29 | 11.06 | 11.20 | 95,295 | -0.03(-0.26%) |
Jan 29, 2018 | 11.38 | 11.38 | 11.20 | 11.23 | 66,252 | -0.20(-1.78%) |
Jan 26, 2018 | 11.64 | 11.64 | 11.29 | 11.43 | 39,433 | -0.18(-1.51%) |
Jan 25, 2018 | 11.43 | 11.64 | 11.29 | 11.61 | 99,726 | +0.23(+2.05%) |
Jan 24, 2018 | 11.41 | 11.64 | 11.35 | 11.38 | 138,565 | +0.00(+0.00%) |
Jan 23, 2018 | 11.41 | 11.43 | 11.35 | 11.38 | 35,398 | -0.12(-1.02%) |
Jan 22, 2018 | 11.41 | 11.55 | 11.26 | 11.49 | 83,889 | +0.12(+1.03%) |
Jan 19, 2018 | 11.35 | 11.58 | 11.35 | 11.38 | 80,673 | -0.03(-0.26%) |
Jan 18, 2018 | 11.41 | 11.52 | 11.14 | 11.41 | 111,811 | +0.00(+0.00%) |
Jan 17, 2018 | 11.76 | 11.76 | 11.35 | 11.41 | 92,256 | -0.23(-2.00%) |
Jan 16, 2018 | 11.55 | 11.93 | 11.55 | 11.64 | 168,785 | +0.09(+0.76%) |
Jan 12, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.26(-2.22%) | |
Jan 11, 2018 | 11.55 | 11.87 | 11.55 | 11.81 | 63,548 | +0.29(+2.53%) |
Jan 10, 2018 | 11.23 | 11.55 | 11.03 | 11.52 | 110,657 | +0.35(+3.13%) |
Jan 09, 2018 | 11.61 | 11.67 | 11.17 | 11.17 | 52,113 | -0.44(-3.77%) |
Jan 08, 2018 | 11.26 | 11.70 | 11.17 | 11.61 | 95,489 | +0.35(+3.11%) |
Jan 05, 2018 | 11.29 | 11.43 | 11.17 | 11.26 | 93,082 | -0.03(-0.26%) |
Jan 04, 2018 | 11.43 | 11.50 | 11.26 | 11.29 | 55,645 | -0.09(-0.77%) |
Jan 03, 2018 | 11.43 | 11.52 | 11.26 | 11.38 | 84,883 | -0.06(-0.51%) |
Jan 02, 2018 | 11.32 | 11.55 | 11.20 | 11.43 | 149,652 | +0.23(+2.08%) |
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.17(-1.54%) | |
Dec 28, 2017 | 11.11 | 11.43 | 11.11 | 11.38 | 106,322 | +0.23(+2.09%) |
Dec 27, 2017 | 11.20 | 11.29 | 11.11 | 11.14 | 65,992 | -0.09(-0.78%) |
Dec 26, 2017 | 11.23 | 11.29 | 11.20 | 11.23 | 30,797 | -0.03(-0.26%) |
Dec 22, 2017 | 11.43 | 11.52 | 11.17 | 11.26 | 76,092 | -0.29(-2.53%) |
Dec 21, 2017 | 11.20 | 11.58 | 11.17 | 11.55 | 135,723 | +0.38(+3.39%) |
Dec 20, 2017 | 11.26 | 11.32 | 11.11 | 11.17 | 93,576 | -0.06(-0.52%) |
Dec 19, 2017 | 11.35 | 11.36 | 11.08 | 11.23 | 99,572 | -0.12(-1.03%) |
Dec 18, 2017 | 11.49 | 11.67 | 11.23 | 11.35 | 112,133 | -0.03(-0.26%) |
Dec 15, 2017 | 11.38 | 11.55 | 11.29 | 11.38 | 644,639 | +0.03(+0.26%) |
Dec 14, 2017 | 11.38 | 11.46 | 11.11 | 11.35 | 135,507 | +0.01(+0.05%) |
Dec 13, 2017 | 11.08 | 11.49 | 11.08 | 11.34 | 155,220 | +0.26(+2.36%) |
Dec 12, 2017 | 11.22 | 11.28 | 11.02 | 11.08 | 105,308 | -0.12(-1.04%) |
Dec 11, 2017 | 10.91 | 11.28 | 10.82 | 11.20 | 132,264 | +0.26(+2.39%) |
Dec 08, 2017 | 11.02 | 11.11 | 10.82 | 10.93 | 63,469 | +0.00(+0.00%) |
Dec 07, 2017 | 11.05 | 11.17 | 10.91 | 73,774 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.05 | 11.20 | 10.96 | 11.05 | 67,956 | -0.06(-0.52%) |
Dec 05, 2017 | 11.46 | 11.46 | 11.08 | 11.11 | 63,602 | -0.26(-2.30%) |
Dec 04, 2017 | 11.57 | 11.63 | 11.28 | 11.37 | 95,877 | +0.09(+0.77%) |