Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.55 | 10.60 | 10.10 | 10.10 | 44,672 | -0.45(-4.27%) |
Feb 27, 2018 | 10.85 | 10.95 | 10.50 | 10.55 | 16,226 | -0.25(-2.31%) |
Feb 26, 2018 | 10.90 | 10.95 | 10.75 | 10.80 | 17,690 | -0.05(-0.46%) |
Feb 23, 2018 | 10.80 | 10.95 | 10.65 | 10.85 | 14,560 | +0.15(+1.40%) |
Feb 22, 2018 | 11.00 | 10.65 | 10.70 | 19,250 | -0.30(-2.73%) | |
Feb 21, 2018 | 11.10 | 11.50 | 10.90 | 11.00 | 13,081 | -0.05(-0.45%) |
Feb 20, 2018 | 11.45 | 11.65 | 11.01 | 11.05 | 46,174 | +0.05(+0.45%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Feb 15, 2018 | 11.05 | 11.05 | 10.70 | 10.90 | 27,557 | -0.05(-0.46%) |
Feb 14, 2018 | 10.90 | 11.03 | 10.75 | 10.95 | 36,028 | +0.00(+0.00%) |
Feb 13, 2018 | 10.80 | 11.05 | 10.70 | 10.95 | 23,155 | +0.05(+0.46%) |
Feb 12, 2018 | 10.80 | 11.20 | 10.70 | 10.90 | 29,136 | +0.10(+0.93%) |
Feb 09, 2018 | 10.75 | 10.93 | 10.30 | 10.80 | 32,869 | +0.15(+1.41%) |
Feb 08, 2018 | 10.75 | 10.55 | 10.65 | 56,432 | -0.10(-0.93%) | |
Feb 07, 2018 | 10.60 | 10.85 | 10.45 | 10.75 | 39,352 | +0.20(+1.90%) |
Feb 06, 2018 | 10.25 | 10.70 | 10.20 | 10.55 | 41,649 | -0.05(-0.47%) |
Feb 05, 2018 | 10.85 | 10.85 | 10.35 | 10.60 | 41,165 | -0.30(-2.75%) |
Feb 02, 2018 | 11.15 | 11.15 | 10.70 | 10.90 | 36,286 | -0.30(-2.68%) |
Feb 01, 2018 | 11.15 | 11.45 | 11.10 | 11.20 | 20,636 | +0.00(+0.00%) |
Jan 31, 2018 | 11.40 | 11.55 | 11.10 | 11.20 | 33,750 | -0.10(-0.88%) |
Jan 30, 2018 | 11.40 | 11.47 | 11.00 | 11.30 | 32,191 | -0.05(-0.44%) |
Jan 29, 2018 | 11.45 | 11.50 | 11.35 | 11.35 | 15,385 | -0.20(-1.73%) |
Jan 26, 2018 | 11.60 | 11.75 | 11.45 | 11.55 | 13,355 | -0.05(-0.43%) |
Jan 25, 2018 | 11.80 | 11.80 | 11.35 | 11.60 | 44,752 | -0.10(-0.85%) |
Jan 24, 2018 | 11.87 | 11.95 | 11.70 | 11.70 | 22,151 | -0.05(-0.43%) |
Jan 23, 2018 | 11.65 | 11.80 | 11.50 | 11.75 | 17,506 | +0.05(+0.43%) |
Jan 22, 2018 | 11.90 | 11.90 | 11.60 | 11.70 | 30,774 | -0.25(-2.09%) |
Jan 19, 2018 | 11.80 | 12.05 | 11.60 | 11.95 | 62,866 | +0.20(+1.70%) |
Jan 18, 2018 | 11.70 | 11.90 | 11.60 | 11.75 | 51,707 | +0.00(+0.00%) |
Jan 17, 2018 | 11.50 | 11.80 | 11.43 | 11.75 | 33,149 | +0.35(+3.07%) |
Jan 16, 2018 | 11.70 | 11.80 | 11.35 | 11.40 | 41,994 | -0.30(-2.56%) |
Jan 12, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
Jan 11, 2018 | 11.45 | 11.85 | 11.45 | 11.80 | 46,347 | +0.35(+3.06%) |
Jan 10, 2018 | 11.45 | 11.50 | 11.30 | 11.45 | 23,688 | -0.05(-0.43%) |
Jan 09, 2018 | 11.40 | 11.70 | 11.35 | 11.50 | 25,290 | +0.10(+0.88%) |
Jan 08, 2018 | 11.35 | 11.48 | 11.20 | 11.40 | 24,413 | +0.05(+0.44%) |
Jan 05, 2018 | 11.30 | 11.40 | 11.22 | 11.35 | 64,446 | +0.10(+0.89%) |
Jan 04, 2018 | 11.70 | 11.75 | 11.15 | 11.25 | 65,040 | -0.35(-3.02%) |
Jan 03, 2018 | 11.90 | 11.90 | 11.35 | 11.60 | 49,622 | -0.30(-2.52%) |
Jan 02, 2018 | 11.35 | 11.95 | 11.26 | 11.90 | 54,834 | +0.60(+5.31%) |
Dec 29, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.15(+1.35%) | |
Dec 28, 2017 | 11.15 | 11.25 | 11.05 | 11.15 | 12,940 | +0.00(+0.00%) |
Dec 27, 2017 | 11.40 | 11.40 | 11.10 | 11.15 | 9,706 | -0.10(-0.89%) |
Dec 26, 2017 | 11.30 | 11.40 | 11.10 | 11.25 | 39,784 | +0.00(+0.00%) |
Dec 22, 2017 | 11.40 | 11.50 | 11.20 | 11.25 | 18,440 | -0.20(-1.75%) |
Dec 21, 2017 | 11.40 | 11.50 | 11.15 | 11.45 | 24,382 | +0.05(+0.44%) |
Dec 20, 2017 | 11.35 | 11.45 | 11.15 | 11.40 | 38,685 | +0.15(+1.33%) |
Dec 19, 2017 | 11.70 | 11.70 | 11.15 | 11.25 | 35,976 | -0.45(-3.85%) |
Dec 18, 2017 | 11.80 | 11.90 | 11.70 | 11.70 | 33,528 | +0.00(+0.00%) |
Dec 15, 2017 | 11.85 | 11.25 | 11.70 | 171,371 | +0.15(+1.30%) | |
Dec 14, 2017 | 11.85 | 12.00 | 11.45 | 11.55 | 55,042 | -0.30(-2.53%) |
Dec 13, 2017 | 11.25 | 11.90 | 11.15 | 11.85 | 107,464 | +0.65(+5.80%) |
Dec 12, 2017 | 11.05 | 11.45 | 11.00 | 11.20 | 53,784 | +0.25(+2.28%) |
Dec 11, 2017 | 11.55 | 11.75 | 10.80 | 10.95 | 178,573 | -0.80(-6.81%) |
Dec 08, 2017 | 11.35 | 11.90 | 11.20 | 11.75 | 51,185 | +0.45(+3.98%) |
Dec 07, 2017 | 11.15 | 11.60 | 11.00 | 11.30 | 43,768 | +0.20(+1.80%) |
Dec 06, 2017 | 11.30 | 11.45 | 11.10 | 11.10 | 2,171,018 | -0.25(-2.20%) |
Dec 05, 2017 | 11.60 | 11.60 | 11.30 | 11.35 | 27,388 | -0.20(-1.73%) |
Dec 04, 2017 | 11.95 | 11.95 | 11.50 | 11.55 | 39,169 | -0.30(-2.53%) |