Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.65 | 10.65 | 10.60 | 10.65 | 165 | -0.20(-1.84%) |
Feb 27, 2018 | 10.78 | 10.90 | 10.78 | 10.85 | 327 | -0.13(-1.17%) |
Feb 26, 2018 | 10.80 | 11.00 | 10.68 | 10.98 | 174 | +0.37(+3.50%) |
Feb 23, 2018 | 10.90 | 10.90 | 10.55 | 10.61 | 999 | -0.19(-1.78%) |
Feb 22, 2018 | 10.65 | 10.90 | 10.50 | 10.80 | 2,308 | +0.15(+1.41%) |
Feb 21, 2018 | 10.95 | 10.95 | 10.65 | 10.65 | 408 | -0.22(-2.00%) |
Feb 20, 2018 | 11.15 | 11.20 | 10.55 | 10.87 | 4,115 | -0.33(-2.97%) |
Feb 16, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
Feb 15, 2018 | 11.20 | 11.44 | 10.95 | 10.95 | 509 | -0.35(-3.09%) |
Feb 14, 2018 | 11.40 | 11.40 | 10.95 | 11.30 | 828 | +0.21(+1.89%) |
Feb 13, 2018 | 10.72 | 11.25 | 10.40 | 11.09 | 5,857 | +0.69(+6.63%) |
Feb 12, 2018 | 10.55 | 10.75 | 10.40 | 10.40 | 2,299 | +0.15(+1.46%) |
Feb 09, 2018 | 10.95 | 11.00 | 9.900 | 10.25 | 5,964 | -0.60(-5.53%) |
Feb 08, 2018 | 11.00 | 11.05 | 10.85 | 10.85 | 802 | -0.15(-1.36%) |
Feb 07, 2018 | 12.49 | 11.45 | 11.45 | 11.00 | 3,520 | -0.45(-3.93%) |
Feb 06, 2018 | 12.00 | 12.54 | 11.37 | 11.45 | 2,151 | -0.99(-7.99%) |
Feb 05, 2018 | 11.95 | 12.50 | 11.95 | 12.44 | 434 | +0.39(+3.27%) |
Feb 02, 2018 | 13.40 | 13.40 | 11.80 | 12.05 | 5,435 | -1.45(-10.74%) |
Feb 01, 2018 | 13.75 | 13.75 | 13.35 | 13.50 | 1,117 | -0.10(-0.73%) |
Jan 31, 2018 | 13.30 | 13.80 | 13.15 | 13.60 | 1,528 | +0.40(+3.03%) |
Jan 30, 2018 | 13.80 | 13.05 | 13.20 | 3,029 | -0.60(-4.35%) | |
Jan 29, 2018 | 14.60 | 14.60 | 13.80 | 13.80 | 4,000 | -0.85(-5.80%) |
Jan 26, 2018 | 15.22 | 15.35 | 14.65 | 14.65 | 347 | -0.70(-4.56%) |
Jan 25, 2018 | 14.85 | 15.60 | 14.66 | 15.35 | 694 | +0.25(+1.66%) |
Jan 24, 2018 | 15.15 | 15.35 | 14.65 | 15.10 | 1,390 | -0.30(-1.95%) |
Jan 23, 2018 | 15.90 | 15.95 | 15.25 | 15.40 | 4,649 | -0.60(-3.75%) |
Jan 22, 2018 | 16.85 | 16.85 | 15.75 | 16.00 | 1,943 | -0.85(-5.04%) |
Jan 19, 2018 | 17.20 | 17.45 | 16.70 | 16.85 | 595 | +0.75(+4.66%) |
Jan 18, 2018 | 15.75 | 17.00 | 15.55 | 16.10 | 3,082 | +0.10(+0.63%) |
Jan 17, 2018 | 16.25 | 17.74 | 15.70 | 16.00 | 2,382 | -0.05(-0.31%) |
Jan 16, 2018 | 18.50 | 19.40 | 15.75 | 16.05 | 6,323 | -2.05(-11.33%) |
Jan 12, 2018 | 18.10 | 18.10 | 18.10 | 0 | -1.00(-5.24%) | |
Jan 11, 2018 | 18.00 | 19.75 | 16.84 | 19.10 | 24,565 | +1.25(+7.00%) |
Jan 10, 2018 | 16.00 | 17.96 | 16.00 | 17.85 | 5,571 | +1.35(+8.18%) |
Jan 09, 2018 | 18.25 | 19.88 | 15.60 | 16.50 | 28,871 | -0.21(-1.25%) |
Jan 08, 2018 | 16.25 | 16.95 | 15.65 | 16.71 | 16,041 | +0.71(+4.43%) |
Jan 05, 2018 | 14.40 | 18.00 | 14.06 | 16.00 | 81,303 | +1.60(+11.11%) |
Jan 04, 2018 | 15.15 | 15.15 | 13.54 | 14.40 | 15,594 | -0.45(-3.03%) |
Jan 03, 2018 | 13.45 | 16.80 | 13.45 | 14.85 | 73,548 | +1.60(+12.08%) |
Jan 02, 2018 | 13.15 | 13.43 | 12.80 | 13.25 | 1,842 | -0.10(-0.75%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 12.70 | 13.80 | 12.70 | 13.45 | 3,706 | -0.08(-0.56%) |
Dec 27, 2017 | 13.35 | 13.53 | 13.35 | 13.53 | 526 | +0.03(+0.19%) |
Dec 26, 2017 | 13.65 | 13.90 | 13.40 | 13.50 | 2,194 | +0.05(+0.37%) |
Dec 22, 2017 | 13.50 | 13.55 | 13.40 | 13.45 | 1,385 | +0.15(+1.13%) |
Dec 21, 2017 | 14.09 | 14.09 | 13.30 | 13.30 | 3,810 | -0.20(-1.48%) |
Dec 20, 2017 | 13.21 | 14.18 | 12.65 | 13.50 | 7,877 | +0.65(+5.06%) |
Dec 19, 2017 | 12.90 | 13.35 | 12.29 | 12.85 | 7,018 | +0.70(+5.76%) |
Dec 18, 2017 | 12.25 | 12.35 | 12.15 | 12.15 | 2,061 | +0.05(+0.41%) |
Dec 15, 2017 | 12.68 | 12.68 | 11.85 | 12.10 | 2,546 | -0.45(-3.59%) |
Dec 14, 2017 | 12.50 | 12.95 | 12.50 | 12.55 | 1,733 | +0.00(+0.00%) |
Dec 13, 2017 | 12.61 | 12.66 | 12.50 | 12.55 | 1,029 | -0.15(-1.18%) |
Dec 12, 2017 | 12.50 | 12.75 | 12.50 | 12.70 | 455 | +0.20(+1.60%) |
Dec 11, 2017 | 12.55 | 13.15 | 12.45 | 12.50 | 3,545 | -0.05(-0.39%) |
Dec 08, 2017 | 12.80 | 13.45 | 12.45 | 12.55 | 1,185 | +0.05(+0.40%) |
Dec 07, 2017 | 12.40 | 12.85 | 12.40 | 12.50 | 2,385 | +0.15(+1.21%) |
Dec 06, 2017 | 11.80 | 13.25 | 11.80 | 12.35 | 2,016 | +0.35(+2.92%) |
Dec 05, 2017 | 12.20 | 12.25 | 12.00 | 12.00 | 1,610 | +0.25(+2.13%) |
Dec 04, 2017 | 11.75 | 12.15 | 11.75 | 11.75 | 2,555 | +0.01(+0.09%) |