Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.85 | 11.01 | 10.57 | 10.57 | 44,379 | -0.34(-3.12%) |
Feb 27, 2018 | 11.05 | 11.14 | 10.88 | 10.91 | 22,259 | -0.29(-2.59%) |
Feb 26, 2018 | 10.96 | 11.58 | 10.85 | 11.20 | 116,572 | +0.30(+2.75%) |
Feb 23, 2018 | 10.89 | 10.90 | 10.52 | 10.90 | 40,353 | +0.08(+0.74%) |
Feb 22, 2018 | 10.93 | 11.74 | 10.52 | 10.82 | 146,044 | -0.08(-0.73%) |
Feb 21, 2018 | 11.83 | 11.87 | 10.90 | 10.90 | 61,889 | -0.89(-7.55%) |
Feb 20, 2018 | 11.60 | 12.32 | 11.55 | 11.79 | 304,872 | +0.07(+0.60%) |
Feb 16, 2018 | 11.72 | 11.72 | 11.72 | 0 | +0.32(+2.81%) | |
Feb 15, 2018 | 11.27 | 11.87 | 11.27 | 11.40 | 94,955 | +0.11(+0.97%) |
Feb 14, 2018 | 11.50 | 11.71 | 11.22 | 11.29 | 142,080 | -0.21(-1.83%) |
Feb 13, 2018 | 11.92 | 12.09 | 11.50 | 11.50 | 116,599 | -0.15(-1.29%) |
Feb 12, 2018 | 11.60 | 11.88 | 11.53 | 11.65 | 64,781 | -0.03(-0.26%) |
Feb 09, 2018 | 12.44 | 12.44 | 11.21 | 11.68 | 99,926 | -0.87(-6.93%) |
Feb 08, 2018 | 12.62 | 12.16 | 12.55 | 35,005 | -0.07(-0.55%) | |
Feb 07, 2018 | 12.76 | 12.88 | 12.39 | 12.62 | 58,490 | -0.12(-0.94%) |
Feb 06, 2018 | 12.11 | 12.98 | 12.11 | 12.74 | 74,631 | +0.04(+0.31%) |
Feb 05, 2018 | 12.50 | 12.89 | 12.50 | 12.70 | 48,156 | +0.07(+0.55%) |
Feb 02, 2018 | 13.00 | 13.33 | 12.55 | 12.63 | 63,910 | -0.60(-4.54%) |
Feb 01, 2018 | 13.30 | 13.39 | 13.20 | 13.23 | 88,728 | -0.13(-0.97%) |
Jan 31, 2018 | 13.50 | 13.50 | 13.20 | 13.36 | 44,814 | -0.19(-1.40%) |
Jan 30, 2018 | 13.49 | 13.64 | 13.49 | 13.55 | 49,713 | -0.05(-0.37%) |
Jan 29, 2018 | 13.58 | 13.75 | 13.24 | 13.60 | 37,556 | +0.08(+0.59%) |
Jan 26, 2018 | 13.51 | 13.52 | 13.22 | 13.52 | 17,474 | +0.09(+0.67%) |
Jan 25, 2018 | 13.85 | 13.85 | 13.31 | 13.43 | 13,871 | -0.35(-2.54%) |
Jan 24, 2018 | 13.80 | 13.91 | 13.52 | 13.78 | 36,964 | +0.03(+0.22%) |
Jan 23, 2018 | 13.54 | 13.75 | 13.45 | 13.75 | 44,379 | +0.24(+1.78%) |
Jan 22, 2018 | 13.21 | 13.54 | 13.09 | 13.51 | 59,694 | +0.37(+2.82%) |
Jan 19, 2018 | 13.20 | 13.21 | 13.00 | 13.14 | 23,991 | +0.08(+0.61%) |
Jan 18, 2018 | 13.10 | 13.15 | 12.99 | 13.06 | 25,665 | -0.12(-0.91%) |
Jan 17, 2018 | 13.18 | 13.29 | 12.30 | 13.18 | 54,466 | +0.13(+1.00%) |
Jan 16, 2018 | 13.47 | 13.74 | 12.92 | 13.05 | 41,336 | -0.43(-3.19%) |
Jan 12, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 13.10 | 13.44 | 12.93 | 13.27 | 45,436 | +0.17(+1.30%) |
Jan 10, 2018 | 13.10 | 12.80 | 13.10 | 57,554 | +0.18(+1.39%) | |
Jan 09, 2018 | 13.00 | 13.00 | 12.82 | 12.92 | 31,557 | -0.02(-0.15%) |
Jan 08, 2018 | 13.16 | 13.17 | 12.76 | 12.94 | 101,908 | -0.10(-0.77%) |
Jan 05, 2018 | 13.10 | 13.19 | 12.90 | 13.04 | 58,027 | -0.02(-0.15%) |
Jan 04, 2018 | 13.20 | 13.20 | 12.90 | 13.06 | 22,483 | -0.08(-0.61%) |
Jan 03, 2018 | 13.50 | 13.50 | 12.88 | 13.14 | 73,069 | -0.21(-1.57%) |
Jan 02, 2018 | 13.49 | 12.80 | 13.35 | 82,666 | +0.55(+4.30%) | |
Dec 29, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.15(+1.19%) | |
Dec 28, 2017 | 12.78 | 12.94 | 12.46 | 12.65 | 126,350 | -0.07(-0.55%) |
Dec 27, 2017 | 12.70 | 12.95 | 12.65 | 12.72 | 50,857 | -0.06(-0.47%) |
Dec 26, 2017 | 12.56 | 12.95 | 12.56 | 12.78 | 28,077 | +0.03(+0.24%) |
Dec 22, 2017 | 12.00 | 12.91 | 11.98 | 12.75 | 172,353 | +0.73(+6.07%) |
Dec 21, 2017 | 12.19 | 12.20 | 11.88 | 12.02 | 91,775 | -0.17(-1.39%) |
Dec 20, 2017 | 11.91 | 12.44 | 11.91 | 12.19 | 111,402 | +0.19(+1.58%) |
Dec 19, 2017 | 12.85 | 13.09 | 11.85 | 12.00 | 252,797 | -0.85(-6.61%) |
Dec 18, 2017 | 12.63 | 13.00 | 12.63 | 12.85 | 160,696 | +0.22(+1.74%) |
Dec 15, 2017 | 12.33 | 12.90 | 12.33 | 12.63 | 39,321 | +0.33(+2.68%) |
Dec 14, 2017 | 12.23 | 12.84 | 12.23 | 12.30 | 98,021 | +0.13(+1.07%) |
Dec 13, 2017 | 12.30 | 12.99 | 12.16 | 12.17 | 195,800 | -0.19(-1.54%) |
Dec 12, 2017 | 12.00 | 12.58 | 11.95 | 12.36 | 167,603 | +0.36(+3.00%) |
Dec 11, 2017 | 12.37 | 12.40 | 11.97 | 12.00 | 73,385 | -0.27(-2.20%) |
Dec 08, 2017 | 12.16 | 12.35 | 12.07 | 12.27 | 46,754 | +0.27(+2.25%) |
Dec 07, 2017 | 12.00 | 12.42 | 11.90 | 12.00 | 169,354 | -0.03(-0.25%) |
Dec 06, 2017 | 11.90 | 12.10 | 11.79 | 12.03 | 108,999 | +0.11(+0.92%) |
Dec 05, 2017 | 11.51 | 12.00 | 11.51 | 11.92 | 71,448 | +0.17(+1.45%) |
Dec 04, 2017 | 11.82 | 12.10 | 11.44 | 11.75 | 320,960 | -0.10(-0.84%) |