Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.58 | 10.71 | 10.08 | 10.10 | 210,813 | -0.50(-4.72%) |
Feb 27, 2018 | 10.79 | 10.89 | 10.59 | 10.60 | 141,159 | -0.13(-1.21%) |
Feb 26, 2018 | 10.82 | 11.18 | 10.47 | 10.73 | 237,679 | +0.01(+0.09%) |
Feb 23, 2018 | 10.80 | 10.93 | 10.53 | 10.72 | 189,666 | +0.01(+0.09%) |
Feb 22, 2018 | 10.78 | 11.00 | 10.46 | 10.71 | 191,265 | -0.06(-0.56%) |
Feb 21, 2018 | 10.37 | 10.90 | 10.37 | 10.77 | 194,199 | +0.41(+3.96%) |
Feb 20, 2018 | 10.66 | 10.74 | 10.27 | 10.36 | 230,730 | -0.36(-3.36%) |
Feb 16, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.52%) | |
Feb 15, 2018 | 10.60 | 10.66 | 10.34 | 10.56 | 262,367 | +0.05(+0.48%) |
Feb 14, 2018 | 10.58 | 10.98 | 10.47 | 10.51 | 437,460 | +0.10(+0.96%) |
Feb 13, 2018 | 9.950 | 10.51 | 9.705 | 10.41 | 623,188 | +0.46(+4.62%) |
Feb 12, 2018 | 10.60 | 10.73 | 9.790 | 9.950 | 517,281 | -0.62(-5.87%) |
Feb 09, 2018 | 10.69 | 10.93 | 10.03 | 10.57 | 349,524 | -0.01(-0.09%) |
Feb 08, 2018 | 11.49 | 10.58 | 10.58 | 241,068 | -0.52(-4.68%) | |
Feb 07, 2018 | 11.23 | 11.48 | 10.95 | 11.10 | 245,391 | -0.10(-0.89%) |
Feb 06, 2018 | 10.77 | 11.44 | 10.38 | 11.20 | 479,402 | -0.11(-0.97%) |
Feb 05, 2018 | 11.64 | 11.75 | 11.12 | 11.31 | 462,029 | -0.52(-4.40%) |
Feb 02, 2018 | 12.34 | 12.54 | 11.80 | 11.83 | 216,730 | -0.53(-4.29%) |
Feb 01, 2018 | 12.25 | 12.48 | 11.76 | 12.36 | 334,673 | -0.01(-0.08%) |
Jan 31, 2018 | 12.42 | 12.51 | 12.03 | 12.37 | 298,765 | -0.05(-0.40%) |
Jan 30, 2018 | 12.50 | 12.63 | 12.15 | 12.42 | 255,461 | -0.24(-1.90%) |
Jan 29, 2018 | 12.34 | 12.94 | 12.15 | 12.66 | 383,607 | +0.33(+2.68%) |
Jan 26, 2018 | 12.54 | 12.55 | 12.10 | 12.33 | 217,155 | -0.20(-1.60%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.32 | 12.53 | 175,486 | -0.11(-0.87%) |
Jan 24, 2018 | 13.05 | 13.10 | 12.39 | 12.64 | 239,780 | -0.30(-2.32%) |
Jan 23, 2018 | 13.50 | 13.53 | 12.70 | 12.94 | 332,187 | -0.50(-3.72%) |
Jan 22, 2018 | 13.06 | 13.90 | 12.97 | 13.44 | 661,771 | +0.54(+4.19%) |
Jan 19, 2018 | 13.02 | 13.32 | 12.70 | 12.90 | 492,010 | -0.02(-0.15%) |
Jan 18, 2018 | 13.01 | 13.66 | 12.80 | 12.92 | 581,016 | +0.13(+1.02%) |
Jan 17, 2018 | 11.55 | 12.89 | 11.47 | 12.79 | 411,797 | +1.35(+11.80%) |
Jan 16, 2018 | 10.92 | 11.66 | 10.88 | 11.44 | 221,852 | +0.56(+5.15%) |
Jan 12, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.20(-1.81%) | |
Jan 11, 2018 | 10.42 | 11.24 | 10.16 | 11.08 | 318,028 | +0.66(+6.33%) |
Jan 10, 2018 | 10.96 | 10.39 | 10.42 | 127,240 | -0.35(-3.25%) | |
Jan 09, 2018 | 11.03 | 11.04 | 10.75 | 10.77 | 155,225 | -0.20(-1.82%) |
Jan 08, 2018 | 11.04 | 11.04 | 10.88 | 10.97 | 269,060 | -0.04(-0.36%) |
Jan 05, 2018 | 11.01 | 11.03 | 10.78 | 11.01 | 286,047 | +0.02(+0.18%) |
Jan 04, 2018 | 10.98 | 11.04 | 10.80 | 10.99 | 167,013 | +0.10(+0.92%) |
Jan 03, 2018 | 11.10 | 11.21 | 10.86 | 10.89 | 218,767 | -0.22(-1.98%) |
Jan 02, 2018 | 10.69 | 11.31 | 10.67 | 11.11 | 225,621 | +0.42(+3.93%) |
Dec 29, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.22(-2.02%) | |
Dec 28, 2017 | 11.08 | 11.21 | 10.87 | 10.91 | 47,553 | -0.17(-1.53%) |
Dec 27, 2017 | 10.81 | 11.16 | 10.77 | 11.08 | 107,424 | +0.26(+2.40%) |
Dec 26, 2017 | 10.95 | 10.96 | 10.81 | 10.82 | 66,946 | -0.15(-1.37%) |
Dec 22, 2017 | 10.95 | 11.10 | 10.79 | 10.97 | 81,545 | +0.00(+0.00%) |
Dec 21, 2017 | 10.85 | 11.08 | 10.78 | 10.97 | 119,390 | +0.10(+0.92%) |
Dec 20, 2017 | 11.03 | 11.12 | 10.85 | 10.87 | 108,083 | -0.14(-1.27%) |
Dec 19, 2017 | 11.04 | 11.20 | 10.94 | 11.01 | 158,277 | +0.03(+0.27%) |
Dec 18, 2017 | 10.81 | 11.23 | 10.81 | 10.98 | 158,043 | +0.17(+1.57%) |
Dec 15, 2017 | 10.58 | 10.91 | 10.41 | 10.81 | 266,424 | +0.25(+2.37%) |
Dec 14, 2017 | 10.65 | 10.76 | 10.47 | 10.56 | 149,617 | -0.06(-0.56%) |
Dec 13, 2017 | 10.50 | 10.81 | 10.34 | 10.62 | 109,722 | +0.08(+0.76%) |
Dec 12, 2017 | 10.56 | 10.77 | 10.46 | 10.54 | 138,803 | +0.05(+0.48%) |
Dec 11, 2017 | 10.57 | 10.41 | 10.49 | 219,459 | +0.08(+0.77%) | |
Dec 08, 2017 | 11.06 | 11.06 | 10.34 | 10.41 | 229,075 | -0.56(-5.10%) |
Dec 07, 2017 | 10.92 | 11.18 | 10.85 | 10.97 | 130,979 | -0.02(-0.18%) |
Dec 06, 2017 | 11.01 | 11.20 | 10.84 | 10.99 | 138,105 | -0.08(-0.72%) |
Dec 05, 2017 | 11.30 | 11.37 | 11.03 | 11.07 | 217,679 | -0.18(-1.60%) |
Dec 04, 2017 | 11.14 | 11.51 | 11.08 | 11.25 | 259,579 | +0.27(+2.46%) |