Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.10 | 10.18 | 9.810 | 9.840 | 127,494 | -0.17(-1.70%) |
Feb 27, 2018 | 10.13 | 10.15 | 9.980 | 10.01 | 44,030 | -0.10(-0.99%) |
Feb 26, 2018 | 10.16 | 10.16 | 10.00 | 10.11 | 81,932 | +0.04(+0.40%) |
Feb 23, 2018 | 10.15 | 10.33 | 10.00 | 10.07 | 71,563 | +0.02(+0.20%) |
Feb 22, 2018 | 10.02 | 10.05 | 119,020 | -0.04(-0.40%) | ||
Feb 21, 2018 | 10.21 | 10.23 | 10.07 | 10.09 | 71,413 | -0.09(-0.88%) |
Feb 20, 2018 | 10.13 | 10.31 | 10.13 | 10.18 | 91,742 | -0.06(-0.59%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.07(-0.68%) | |
Feb 15, 2018 | 10.43 | 10.48 | 10.29 | 10.31 | 77,588 | -0.12(-1.15%) |
Feb 14, 2018 | 10.33 | 10.46 | 10.26 | 10.43 | 37,688 | +0.06(+0.58%) |
Feb 13, 2018 | 10.19 | 10.39 | 10.14 | 10.37 | 78,300 | +0.13(+1.27%) |
Feb 12, 2018 | 10.00 | 10.29 | 10.00 | 10.24 | 105,966 | +0.28(+2.81%) |
Feb 09, 2018 | 10.21 | 10.22 | 9.650 | 9.960 | 189,291 | -0.11(-1.09%) |
Feb 08, 2018 | 10.40 | 10.46 | 10.07 | 10.07 | 91,305 | -0.32(-3.08%) |
Feb 07, 2018 | 10.30 | 10.45 | 10.30 | 10.39 | 162,744 | -0.06(-0.57%) |
Feb 06, 2018 | 10.00 | 10.48 | 10.00 | 10.45 | 125,266 | +0.23(+2.25%) |
Feb 05, 2018 | 10.61 | 10.72 | 10.03 | 10.22 | 177,953 | -0.45(-4.22%) |
Feb 02, 2018 | 10.97 | 10.97 | 10.65 | 10.67 | 80,178 | -0.30(-2.73%) |
Feb 01, 2018 | 10.91 | 10.98 | 10.86 | 10.97 | 67,285 | +0.14(+1.29%) |
Jan 31, 2018 | 10.98 | 11.02 | 10.77 | 10.83 | 80,311 | -0.02(-0.18%) |
Jan 30, 2018 | 11.00 | 11.00 | 10.84 | 10.85 | 77,379 | -0.21(-1.90%) |
Jan 29, 2018 | 11.21 | 11.21 | 11.03 | 11.06 | 108,368 | -0.14(-1.25%) |
Jan 26, 2018 | 11.21 | 11.22 | 11.13 | 11.20 | 64,284 | +0.04(+0.36%) |
Jan 25, 2018 | 11.34 | 11.37 | 11.10 | 11.16 | 128,372 | -0.12(-1.06%) |
Jan 24, 2018 | 11.31 | 11.40 | 11.25 | 11.28 | 104,521 | -0.06(-0.53%) |
Jan 23, 2018 | 11.33 | 11.36 | 11.13 | 11.34 | 123,010 | +0.16(+1.43%) |
Jan 22, 2018 | 10.91 | 11.18 | 10.91 | 11.18 | 110,656 | +0.31(+2.85%) |
Jan 19, 2018 | 10.75 | 10.89 | 10.71 | 10.87 | 94,000 | +0.06(+0.56%) |
Jan 18, 2018 | 10.96 | 10.96 | 10.76 | 10.81 | 125,864 | -0.08(-0.73%) |
Jan 17, 2018 | 11.02 | 11.02 | 10.81 | 10.89 | 140,948 | -0.12(-1.09%) |
Jan 16, 2018 | 11.16 | 11.26 | 10.98 | 11.01 | 152,246 | -0.11(-0.99%) |
Jan 12, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 10.99 | 11.14 | 10.95 | 11.14 | 147,109 | +0.25(+2.30%) |
Jan 10, 2018 | 10.77 | 10.89 | 10.71 | 10.89 | 98,961 | +0.12(+1.11%) |
Jan 09, 2018 | 10.81 | 10.84 | 10.70 | 10.77 | 91,869 | +0.05(+0.47%) |
Jan 08, 2018 | 10.91 | 10.96 | 10.67 | 10.72 | 154,495 | -0.09(-0.83%) |
Jan 05, 2018 | 10.99 | 10.99 | 10.75 | 10.81 | 116,726 | -0.10(-0.92%) |
Jan 04, 2018 | 10.86 | 10.94 | 10.82 | 10.91 | 104,552 | +0.14(+1.30%) |
Jan 03, 2018 | 10.69 | 10.77 | 10.61 | 10.77 | 153,518 | +0.21(+1.99%) |
Jan 02, 2018 | 10.28 | 10.66 | 10.28 | 10.56 | 222,949 | +0.31(+3.02%) |
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.17(+1.69%) | |
Dec 28, 2017 | 10.06 | 10.15 | 10.03 | 10.08 | 195,274 | +0.05(+0.50%) |
Dec 27, 2017 | 10.08 | 10.08 | 9.960 | 10.03 | 191,440 | +0.01(+0.10%) |
Dec 26, 2017 | 10.20 | 10.20 | 9.940 | 10.02 | 230,952 | +0.02(+0.20%) |
Dec 22, 2017 | 9.800 | 10.03 | 9.800 | 10.00 | 166,994 | +0.16(+1.63%) |
Dec 21, 2017 | 9.870 | 10.04 | 9.800 | 9.840 | 167,533 | -0.04(-0.40%) |
Dec 20, 2017 | 10.00 | 10.04 | 9.810 | 9.880 | 202,660 | -0.14(-1.40%) |
Dec 19, 2017 | 10.25 | 10.27 | 9.990 | 10.02 | 226,198 | -0.29(-2.81%) |
Dec 18, 2017 | 10.24 | 10.37 | 10.20 | 10.31 | 148,535 | +0.13(+1.28%) |
Dec 15, 2017 | 10.21 | 10.21 | 10.11 | 10.18 | 87,453 | +0.08(+0.79%) |
Dec 14, 2017 | 9.970 | 10.28 | 9.970 | 10.10 | 152,900 | +0.05(+0.50%) |
Dec 13, 2017 | 10.05 | 10.09 | 9.960 | 10.05 | 154,262 | +0.07(+0.70%) |
Dec 12, 2017 | 9.830 | 10.06 | 9.830 | 9.980 | 119,115 | +0.14(+1.42%) |
Dec 11, 2017 | 9.600 | 9.890 | 9.550 | 9.840 | 157,008 | +0.24(+2.50%) |
Dec 08, 2017 | 9.500 | 9.610 | 9.460 | 9.600 | 166,236 | +0.17(+1.80%) |
Dec 07, 2017 | 9.250 | 9.430 | 9.150 | 9.430 | 181,781 | +0.18(+1.95%) |
Dec 06, 2017 | 9.380 | 9.380 | 9.140 | 9.250 | 148,053 | -0.13(-1.39%) |
Dec 05, 2017 | 9.510 | 9.520 | 9.360 | 9.380 | 149,236 | -0.14(-1.47%) |
Dec 04, 2017 | 9.690 | 9.730 | 9.490 | 9.520 | 185,883 | -0.05(-0.52%) |