Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.66 | 11.66 | 11.40 | 11.44 | 37,289 | -0.19(-1.61%) |
Feb 27, 2018 | 11.70 | 11.93 | 11.55 | 11.63 | 29,524 | -0.19(-1.58%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.74 | 11.81 | 47,127 | +0.04(+0.32%) |
Feb 23, 2018 | 11.81 | 11.81 | 11.70 | 11.78 | 27,768 | +0.04(+0.32%) |
Feb 22, 2018 | 11.74 | 11.78 | 11.65 | 11.74 | 40,122 | +0.00(+0.00%) |
Feb 21, 2018 | 11.40 | 11.74 | 11.40 | 11.74 | 20,470 | +0.37(+3.29%) |
Feb 20, 2018 | 11.33 | 11.51 | 11.22 | 11.36 | 63,322 | +0.07(+0.66%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.22 | 11.22 | 11.03 | 11.18 | 30,920 | +0.07(+0.67%) |
Feb 14, 2018 | 10.95 | 11.18 | 10.84 | 11.10 | 31,020 | +0.07(+0.68%) |
Feb 13, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 28,788 | +0.00(+0.00%) |
Feb 12, 2018 | 11.03 | 11.10 | 10.92 | 11.03 | 23,292 | +0.00(+0.00%) |
Feb 09, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 33,642 | +0.15(+1.38%) |
Feb 08, 2018 | 11.10 | 11.18 | 10.88 | 10.88 | 29,980 | -0.22(-2.02%) |
Feb 07, 2018 | 10.99 | 11.18 | 10.92 | 11.10 | 30,520 | +0.15(+1.36%) |
Feb 06, 2018 | 10.99 | 11.18 | 10.92 | 10.95 | 76,100 | -0.26(-2.33%) |
Feb 05, 2018 | 11.33 | 11.33 | 11.14 | 11.22 | 48,843 | -0.11(-0.99%) |
Feb 02, 2018 | 11.36 | 11.40 | 11.22 | 11.33 | 41,539 | -0.04(-0.39%) |
Feb 01, 2018 | 11.22 | 11.37 | 11.19 | 11.37 | 23,663 | +0.15(+1.32%) |
Jan 31, 2018 | 11.34 | 11.45 | 11.22 | 11.22 | 37,907 | -0.07(-0.66%) |
Jan 30, 2018 | 11.15 | 11.41 | 11.11 | 11.30 | 22,812 | +0.11(+0.99%) |
Jan 29, 2018 | 11.22 | 11.37 | 11.11 | 11.19 | 15,533 | -0.04(-0.33%) |
Jan 26, 2018 | 11.48 | 11.48 | 11.08 | 11.22 | 44,685 | -0.30(-2.57%) |
Jan 25, 2018 | 11.63 | 11.63 | 11.48 | 11.52 | 24,538 | -0.07(-0.64%) |
Jan 24, 2018 | 11.67 | 11.78 | 11.59 | 11.59 | 24,341 | -0.04(-0.32%) |
Jan 23, 2018 | 11.63 | 11.71 | 11.56 | 11.63 | 49,059 | +0.00(+0.00%) |
Jan 22, 2018 | 11.67 | 11.71 | 11.56 | 11.63 | 78,855 | +0.00(+0.00%) |
Jan 19, 2018 | 11.59 | 11.63 | 11.52 | 11.63 | 30,478 | +0.04(+0.32%) |
Jan 18, 2018 | 11.52 | 11.63 | 11.30 | 11.59 | 27,459 | +0.00(+0.00%) |
Jan 17, 2018 | 11.52 | 11.59 | 11.41 | 11.59 | 17,409 | +0.11(+0.97%) |
Jan 16, 2018 | 11.56 | 11.67 | 11.46 | 11.48 | 42,772 | -0.07(-0.64%) |
Jan 12, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.11(+0.97%) | |
Jan 11, 2018 | 11.30 | 11.45 | 11.08 | 11.45 | 40,745 | +0.19(+1.64%) |
Jan 10, 2018 | 11.48 | 11.04 | 11.26 | 72,276 | +0.11(+1.00%) | |
Jan 09, 2018 | 11.08 | 11.26 | 11.04 | 11.15 | 72,708 | +0.11(+1.01%) |
Jan 08, 2018 | 11.11 | 11.11 | 10.85 | 11.04 | 35,076 | -0.04(-0.33%) |
Jan 05, 2018 | 11.11 | 11.30 | 10.89 | 11.08 | 64,803 | -0.04(-0.33%) |
Jan 04, 2018 | 10.96 | 11.11 | 10.94 | 11.11 | 57,888 | +0.19(+1.69%) |
Jan 03, 2018 | 10.78 | 10.93 | 10.71 | 10.93 | 33,532 | +0.11(+1.03%) |
Jan 02, 2018 | 10.82 | 10.93 | 10.59 | 10.82 | 52,297 | +0.07(+0.69%) |
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.15(-1.36%) | |
Dec 28, 2017 | 11.04 | 11.08 | 10.85 | 10.89 | 71,676 | -0.15(-1.34%) |
Dec 27, 2017 | 11.00 | 11.11 | 10.93 | 11.04 | 50,243 | +0.07(+0.68%) |
Dec 26, 2017 | 10.85 | 11.06 | 10.82 | 10.96 | 60,563 | +0.15(+1.37%) |
Dec 22, 2017 | 10.82 | 10.85 | 10.63 | 10.82 | 44,161 | +0.00(+0.00%) |
Dec 21, 2017 | 10.96 | 10.96 | 10.78 | 10.82 | 50,636 | -0.07(-0.68%) |
Dec 20, 2017 | 10.85 | 11.00 | 10.82 | 10.89 | 78,896 | +0.07(+0.68%) |
Dec 19, 2017 | 10.85 | 10.89 | 10.71 | 10.82 | 80,699 | +0.00(+0.00%) |
Dec 18, 2017 | 10.74 | 11.04 | 10.74 | 10.82 | 103,607 | +0.11(+1.04%) |
Dec 15, 2017 | 10.63 | 10.89 | 10.59 | 10.71 | 460,625 | +0.04(+0.35%) |
Dec 14, 2017 | 10.89 | 10.93 | 10.52 | 10.67 | 58,379 | -0.15(-1.37%) |
Dec 13, 2017 | 10.74 | 10.93 | 10.74 | 10.82 | 80,000 | +0.11(+1.04%) |
Dec 12, 2017 | 10.78 | 10.89 | 10.67 | 10.71 | 74,266 | -0.04(-0.35%) |
Dec 11, 2017 | 10.74 | 10.91 | 10.74 | 10.74 | 76,539 | -0.04(-0.34%) |
Dec 08, 2017 | 10.96 | 11.04 | 10.71 | 10.78 | 68,847 | -0.15(-1.36%) |
Dec 07, 2017 | 10.85 | 11.04 | 10.82 | 10.93 | 87,049 | +0.11(+1.03%) |
Dec 06, 2017 | 10.89 | 10.93 | 10.80 | 10.82 | 58,900 | -0.04(-0.34%) |
Dec 05, 2017 | 10.82 | 11.00 | 10.82 | 10.85 | 76,413 | +0.04(+0.34%) |
Dec 04, 2017 | 10.93 | 11.11 | 10.78 | 10.82 | 95,676 | +0.04(+0.34%) |