Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.44 | 10.92 | 10.44 | 10.89 | 487,504 | +0.53(+5.12%) |
Feb 27, 2018 | 10.31 | 10.58 | 10.31 | 10.36 | 202,142 | -0.02(-0.19%) |
Feb 26, 2018 | 10.31 | 10.45 | 10.04 | 10.38 | 363,560 | +0.17(+1.67%) |
Feb 23, 2018 | 10.00 | 10.40 | 9.650 | 10.21 | 480,005 | +0.31(+3.13%) |
Feb 22, 2018 | 10.31 | 10.42 | 9.830 | 9.900 | 464,176 | -0.42(-4.07%) |
Feb 21, 2018 | 10.45 | 10.60 | 10.30 | 10.32 | 300,142 | -0.05(-0.48%) |
Feb 20, 2018 | 10.28 | 10.54 | 10.21 | 10.37 | 350,574 | +0.02(+0.19%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.47(-4.34%) | |
Feb 15, 2018 | 11.21 | 11.25 | 10.75 | 10.82 | 413,454 | -0.30(-2.70%) |
Feb 14, 2018 | 10.49 | 11.19 | 10.26 | 11.12 | 577,343 | +0.70(+6.72%) |
Feb 13, 2018 | 10.65 | 10.75 | 10.19 | 10.42 | 349,478 | -0.30(-2.80%) |
Feb 12, 2018 | 10.82 | 10.96 | 10.34 | 10.72 | 338,514 | +0.03(+0.28%) |
Feb 09, 2018 | 10.81 | 11.09 | 9.760 | 10.69 | 822,438 | -0.05(-0.47%) |
Feb 08, 2018 | 11.71 | 11.71 | 10.75 | 10.74 | 618,575 | -0.80(-6.93%) |
Feb 07, 2018 | 11.90 | 12.14 | 11.50 | 11.54 | 798,356 | +0.13(+1.14%) |
Feb 06, 2018 | 10.98 | 11.60 | 10.85 | 11.41 | 638,313 | -0.24(-2.06%) |
Feb 05, 2018 | 12.10 | 12.50 | 11.21 | 11.65 | 794,651 | -0.77(-6.20%) |
Feb 02, 2018 | 13.30 | 13.31 | 12.05 | 12.42 | 1,134,515 | -0.97(-7.24%) |
Feb 01, 2018 | 13.25 | 13.99 | 13.06 | 13.39 | 1,063,738 | +0.11(+0.83%) |
Jan 31, 2018 | 13.03 | 13.45 | 12.60 | 13.28 | 1,204,874 | +0.49(+3.83%) |
Jan 30, 2018 | 12.74 | 13.00 | 12.42 | 12.79 | 697,199 | +0.03(+0.24%) |
Jan 29, 2018 | 12.67 | 13.04 | 12.20 | 12.76 | 689,695 | +0.04(+0.31%) |
Jan 26, 2018 | 13.09 | 13.26 | 12.50 | 12.72 | 676,459 | -0.17(-1.32%) |
Jan 25, 2018 | 12.34 | 13.38 | 12.10 | 12.89 | 2,054,015 | +0.61(+4.97%) |
Jan 24, 2018 | 12.40 | 12.71 | 11.90 | 12.28 | 702,359 | +0.01(+0.08%) |
Jan 23, 2018 | 12.50 | 12.50 | 11.81 | 12.27 | 675,538 | -0.29(-2.31%) |
Jan 22, 2018 | 12.59 | 13.15 | 12.36 | 12.56 | 1,233,950 | -0.02(-0.16%) |
Jan 19, 2018 | 11.60 | 12.87 | 11.49 | 12.58 | 1,658,571 | +1.07(+9.30%) |
Jan 18, 2018 | 11.39 | 11.64 | 11.10 | 11.51 | 263,654 | +0.17(+1.50%) |
Jan 17, 2018 | 11.32 | 11.72 | 11.00 | 11.34 | 690,429 | +0.05(+0.44%) |
Jan 16, 2018 | 12.01 | 12.30 | 11.10 | 11.29 | 897,529 | -0.49(-4.16%) |
Jan 12, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.20(+1.73%) | |
Jan 11, 2018 | 10.79 | 12.37 | 10.61 | 11.58 | 1,864,636 | +0.78(+7.22%) |
Jan 10, 2018 | 11.47 | 10.61 | 10.80 | 1,719,838 | -0.17(-1.55%) | |
Jan 09, 2018 | 9.410 | 11.43 | 9.330 | 10.97 | 1,479,098 | +1.53(+16.21%) |
Jan 08, 2018 | 9.650 | 9.750 | 9.220 | 9.440 | 575,882 | -0.23(-2.38%) |
Jan 05, 2018 | 9.620 | 9.860 | 9.510 | 9.670 | 675,484 | +0.13(+1.36%) |
Jan 04, 2018 | 9.220 | 9.550 | 8.990 | 9.540 | 402,352 | +0.34(+3.70%) |
Jan 03, 2018 | 9.570 | 9.710 | 9.020 | 9.200 | 380,997 | -0.13(-1.39%) |
Jan 02, 2018 | 9.210 | 9.440 | 9.210 | 9.330 | 240,296 | +0.18(+1.97%) |
Dec 29, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
Dec 28, 2017 | 8.860 | 9.090 | 8.811 | 9.000 | 244,456 | +0.14(+1.58%) |
Dec 27, 2017 | 8.650 | 9.200 | 8.340 | 8.860 | 542,771 | +0.30(+3.50%) |
Dec 26, 2017 | 8.780 | 8.929 | 8.480 | 8.560 | 237,759 | -0.28(-3.17%) |
Dec 22, 2017 | 9.490 | 9.500 | 8.650 | 8.840 | 689,662 | -0.70(-7.34%) |
Dec 21, 2017 | 9.300 | 9.750 | 9.260 | 9.540 | 1,117,372 | +0.34(+3.70%) |
Dec 20, 2017 | 10.00 | 10.05 | 9.000 | 9.200 | 940,676 | +0.29(+3.25%) |
Dec 19, 2017 | 9.000 | 9.150 | 8.820 | 8.910 | 172,175 | -0.14(-1.55%) |
Dec 18, 2017 | 8.700 | 9.120 | 8.700 | 9.050 | 293,488 | +0.42(+4.87%) |
Dec 15, 2017 | 8.460 | 8.750 | 8.420 | 8.630 | 423,819 | +0.17(+2.01%) |
Dec 14, 2017 | 8.140 | 8.550 | 8.140 | 8.460 | 205,578 | +0.32(+3.93%) |
Dec 13, 2017 | 8.200 | 8.300 | 8.050 | 8.140 | 114,409 | +0.01(+0.12%) |
Dec 12, 2017 | 8.390 | 8.580 | 8.000 | 8.130 | 380,106 | -0.24(-2.87%) |
Dec 11, 2017 | 8.400 | 8.720 | 8.310 | 8.370 | 207,659 | +0.09(+1.09%) |
Dec 08, 2017 | 8.860 | 9.080 | 8.250 | 8.280 | 198,592 | -0.46(-5.26%) |
Dec 07, 2017 | 8.400 | 8.900 | 8.400 | 8.740 | 237,371 | +0.33(+3.92%) |
Dec 06, 2017 | 8.160 | 8.545 | 8.010 | 8.410 | 307,401 | +0.16(+1.94%) |
Dec 05, 2017 | 8.370 | 8.530 | 8.150 | 8.250 | 177,306 | -0.16(-1.90%) |
Dec 04, 2017 | 8.570 | 8.800 | 8.390 | 8.410 | 381,533 | -0.16(-1.87%) |