Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.14 | 11.55 | 10.51 | 10.58 | 24,403 | -0.68(-6.04%) |
Feb 27, 2018 | 10.12 | 11.58 | 10.12 | 11.26 | 11,466 | +0.77(+7.34%) |
Feb 26, 2018 | 10.41 | 10.67 | 10.31 | 10.49 | 4,103 | -0.02(-0.19%) |
Feb 23, 2018 | 9.900 | 10.90 | 9.850 | 10.51 | 30,548 | +0.53(+5.31%) |
Feb 22, 2018 | 10.00 | 10.16 | 9.900 | 9.980 | 19,973 | -0.02(-0.20%) |
Feb 21, 2018 | 10.10 | 10.28 | 9.880 | 10.00 | 12,584 | -0.03(-0.30%) |
Feb 20, 2018 | 10.01 | 10.08 | 9.765 | 10.03 | 10,850 | -0.01(-0.10%) |
Feb 16, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.08(+0.80%) | |
Feb 15, 2018 | 10.07 | 10.48 | 9.850 | 9.960 | 23,182 | -0.04(-0.40%) |
Feb 14, 2018 | 11.04 | 11.04 | 9.660 | 10.00 | 65,680 | -1.20(-10.71%) |
Feb 13, 2018 | 11.47 | 11.79 | 10.32 | 11.20 | 15,679 | -0.36(-3.11%) |
Feb 12, 2018 | 11.32 | 12.64 | 11.32 | 11.56 | 14,355 | -0.32(-2.69%) |
Feb 09, 2018 | 12.08 | 12.86 | 11.50 | 11.88 | 17,637 | -0.09(-0.75%) |
Feb 08, 2018 | 11.85 | 12.09 | 11.78 | 11.97 | 11,839 | +0.16(+1.35%) |
Feb 07, 2018 | 11.91 | 12.04 | 11.80 | 11.81 | 5,295 | -0.18(-1.50%) |
Feb 06, 2018 | 11.61 | 11.99 | 11.50 | 11.99 | 14,316 | +0.14(+1.18%) |
Feb 05, 2018 | 12.00 | 12.00 | 11.85 | 11.85 | 7,517 | -0.24(-1.99%) |
Feb 02, 2018 | 12.38 | 12.65 | 12.09 | 12.09 | 13,038 | -0.46(-3.67%) |
Feb 01, 2018 | 12.07 | 12.42 | 12.07 | 12.55 | 7,884 | +0.45(+3.72%) |
Jan 31, 2018 | 12.50 | 12.50 | 12.10 | 12.10 | 13,766 | -0.30(-2.42%) |
Jan 30, 2018 | 12.44 | 12.66 | 12.44 | 12.40 | 22,425 | +0.11(+0.90%) |
Jan 29, 2018 | 12.20 | 12.50 | 12.20 | 12.29 | 34,194 | +0.06(+0.49%) |
Jan 26, 2018 | 12.01 | 12.34 | 12.00 | 12.23 | 5,055 | +0.13(+1.07%) |
Jan 25, 2018 | 12.44 | 12.44 | 12.03 | 12.10 | 4,723 | +0.07(+0.58%) |
Jan 24, 2018 | 12.24 | 12.31 | 12.03 | 12.03 | 4,969 | -0.27(-2.20%) |
Jan 23, 2018 | 12.49 | 12.49 | 12.10 | 12.30 | 63,830 | +0.10(+0.82%) |
Jan 22, 2018 | 12.73 | 12.73 | 12.11 | 12.20 | 6,610 | +0.14(+1.16%) |
Jan 19, 2018 | 11.58 | 12.30 | 11.58 | 12.06 | 36,186 | +0.47(+4.06%) |
Jan 18, 2018 | 12.05 | 12.47 | 11.55 | 11.59 | 71,601 | -0.51(-4.21%) |
Jan 17, 2018 | 12.24 | 12.41 | 12.03 | 12.10 | 11,538 | -0.15(-1.22%) |
Jan 16, 2018 | 12.30 | 12.49 | 12.13 | 12.25 | 38,364 | +0.00(+0.00%) |
Jan 12, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.10(-0.81%) | |
Jan 11, 2018 | 11.96 | 12.49 | 11.80 | 12.35 | 44,470 | +0.36(+3.00%) |
Jan 10, 2018 | 11.42 | 12.00 | 11.42 | 11.99 | 15,982 | +0.58(+5.08%) |
Jan 09, 2018 | 11.55 | 11.76 | 11.22 | 11.41 | 39,340 | -0.18(-1.55%) |
Jan 08, 2018 | 11.90 | 11.90 | 11.49 | 11.59 | 8,013 | +0.00(+0.00%) |
Jan 05, 2018 | 12.16 | 12.16 | 11.35 | 11.59 | 15,697 | -0.55(-4.53%) |
Jan 04, 2018 | 12.26 | 12.26 | 11.53 | 12.14 | 115,678 | -0.12(-0.98%) |
Jan 03, 2018 | 12.11 | 12.29 | 11.17 | 12.26 | 52,672 | +0.12(+0.99%) |
Jan 02, 2018 | 11.82 | 12.15 | 11.30 | 12.14 | 28,538 | +0.39(+3.32%) |
Dec 29, 2017 | 11.75 | 11.75 | 11.75 | 0 | +0.14(+1.21%) | |
Dec 28, 2017 | 12.01 | 12.10 | 11.32 | 11.61 | 59,304 | -0.39(-3.25%) |
Dec 27, 2017 | 11.45 | 12.05 | 11.45 | 12.00 | 21,316 | +0.59(+5.17%) |
Dec 26, 2017 | 11.65 | 11.66 | 11.40 | 11.41 | 9,203 | -0.47(-3.96%) |
Dec 22, 2017 | 12.08 | 12.22 | 10.90 | 11.88 | 39,454 | -0.20(-1.66%) |
Dec 21, 2017 | 10.88 | 12.18 | 10.88 | 12.08 | 30,360 | +0.62(+5.41%) |
Dec 20, 2017 | 10.77 | 11.85 | 10.40 | 11.46 | 24,193 | +0.76(+7.10%) |
Dec 19, 2017 | 10.43 | 11.24 | 10.34 | 10.70 | 79,384 | +0.27(+2.59%) |
Dec 18, 2017 | 10.82 | 11.48 | 10.30 | 10.43 | 113,467 | -0.39(-3.60%) |
Dec 15, 2017 | 11.22 | 12.18 | 10.43 | 10.82 | 566,880 | -0.61(-5.34%) |
Dec 14, 2017 | 12.07 | 12.07 | 10.91 | 11.43 | 74,389 | -0.20(-1.72%) |
Dec 13, 2017 | 11.03 | 12.08 | 10.74 | 11.63 | 69,966 | +0.67(+6.11%) |
Dec 12, 2017 | 10.86 | 11.31 | 10.48 | 10.96 | 79,317 | +0.17(+1.58%) |
Dec 11, 2017 | 10.69 | 11.15 | 10.51 | 10.79 | 102,532 | +0.29(+2.76%) |
Dec 08, 2017 | 10.45 | 11.00 | 10.45 | 10.50 | 70,606 | -0.01(-0.10%) |
Dec 07, 2017 | 11.50 | 11.60 | 9.840 | 10.51 | 84,267 | -0.93(-8.13%) |
Dec 06, 2017 | 11.30 | 12.20 | 11.25 | 11.44 | 31,880 | +0.17(+1.51%) |
Dec 05, 2017 | 12.30 | 13.40 | 11.23 | 11.27 | 102,844 | -1.01(-8.22%) |
Dec 04, 2017 | 12.18 | 12.90 | 12.18 | 12.28 | 21,893 | +0.14(+1.15%) |