Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 10.53 | 10.53 | 10.53 | 17 | -0.56(-5.05%) | |
Feb 26, 2018 | 10.90 | 11.61 | 10.90 | 11.09 | 599 | +0.10(+0.91%) |
Feb 22, 2018 | 10.99 | 10.99 | 10.99 | 62 | +0.54(+5.17%) | |
Feb 21, 2018 | 10.10 | 10.85 | 10.10 | 10.45 | 3,144 | +0.66(+6.70%) |
Feb 20, 2018 | 10.20 | 10.20 | 9.794 | 9.794 | 791 | -0.41(-3.98%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.33(+3.34%) | |
Feb 15, 2018 | 9.798 | 9.990 | 9.798 | 9.870 | 3,401 | +0.12(+1.23%) |
Feb 12, 2018 | 9.750 | 9.750 | 9.750 | 75 | -0.25(-2.50%) | |
Feb 09, 2018 | 9.770 | 10.08 | 9.770 | 10.00 | 1,860 | +0.11(+1.11%) |
Feb 08, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 560 | -0.01(-0.10%) |
Feb 06, 2018 | 9.900 | 9.900 | 9.900 | 30 | +0.15(+1.54%) | |
Feb 05, 2018 | 9.770 | 10.02 | 9.750 | 9.750 | 3,547 | +0.00(+0.00%) |
Feb 02, 2018 | 9.770 | 9.770 | 9.750 | 9.750 | 608 | -0.00(-0.00%) |
Feb 01, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 791 | -0.17(-1.70%) |
Jan 30, 2018 | 9.919 | 9.919 | 9.919 | 75 | +0.17(+1.73%) | |
Jan 29, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 1,143 | -0.10(-1.02%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 281 | +0.10(+1.03%) |
Jan 24, 2018 | 9.750 | 9.750 | 9.750 | 14 | -0.14(-1.42%) | |
Jan 23, 2018 | 9.864 | 9.890 | 9.864 | 9.890 | 1,324 | -0.11(-1.10%) |
Jan 19, 2018 | 10.00 | 10.00 | 10.00 | 44 | +0.46(+4.84%) | |
Jan 18, 2018 | 9.477 | 9.539 | 9.477 | 9.539 | 1,325 | -0.01(-0.07%) |
Jan 17, 2018 | 9.545 | 9.545 | 9.545 | 9.545 | 518 | +0.03(+0.26%) |
Jan 16, 2018 | 9.357 | 9.530 | 9.300 | 9.520 | 2,255 | +0.31(+3.37%) |
Jan 12, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.260 | 9.260 | 9.200 | 9.210 | 2,625 | -0.70(-7.07%) |
Jan 10, 2018 | 10.21 | 10.30 | 9.910 | 9.910 | 3,996 | +0.11(+1.13%) |
Jan 09, 2018 | 9.800 | 9.800 | 9.752 | 9.800 | 793 | +0.04(+0.41%) |
Jan 08, 2018 | 9.251 | 10.00 | 9.251 | 9.760 | 3,627 | +0.06(+0.62%) |
Jan 05, 2018 | 8.760 | 10.09 | 8.760 | 9.700 | 6,763 | +0.95(+10.86%) |
Jan 04, 2018 | 8.274 | 9.150 | 8.274 | 8.750 | 2,508 | +0.23(+2.70%) |
Jan 03, 2018 | 8.250 | 8.950 | 8.240 | 8.520 | 9,746 | +0.32(+3.90%) |
Jan 02, 2018 | 8.200 | 8.020 | 8.200 | 8,304 | +0.18(+2.24%) | |
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | -0.06(-0.74%) | |
Dec 28, 2017 | 8.200 | 8.200 | 7.980 | 8.080 | 1,084 | +0.09(+1.13%) |
Dec 27, 2017 | 7.745 | 7.990 | 7.745 | 7.990 | 1,462 | +0.29(+3.77%) |
Dec 26, 2017 | 7.639 | 7.870 | 7.639 | 7.700 | 4,842 | -0.02(-0.26%) |
Dec 22, 2017 | 7.683 | 7.740 | 7.683 | 7.720 | 11,840 | +0.10(+1.31%) |
Dec 21, 2017 | 7.525 | 7.620 | 7.525 | 7.620 | 968 | +0.06(+0.78%) |
Dec 20, 2017 | 7.566 | 7.566 | 7.560 | 7.561 | 1,069 | -0.09(-1.17%) |
Dec 19, 2017 | 7.711 | 7.720 | 7.510 | 7.650 | 7,152 | +0.14(+1.86%) |
Dec 18, 2017 | 7.690 | 7.990 | 7.500 | 7.510 | 9,170 | -0.38(-4.82%) |
Dec 15, 2017 | 7.570 | 7.890 | 7.500 | 7.890 | 2,283 | +0.22(+2.87%) |
Dec 14, 2017 | 7.700 | 7.725 | 7.527 | 7.670 | 3,493 | -0.11(-1.41%) |
Dec 13, 2017 | 7.604 | 7.780 | 7.520 | 7.780 | 3,096 | +0.07(+0.91%) |
Dec 12, 2017 | 7.638 | 7.710 | 7.638 | 7.710 | 2,672 | -0.08(-1.03%) |
Dec 11, 2017 | 7.830 | 7.830 | 7.780 | 7.790 | 1,234 | +0.10(+1.30%) |
Dec 08, 2017 | 7.667 | 7.690 | 7.667 | 7.690 | 1,803 | -0.01(-0.13%) |
Dec 06, 2017 | 7.700 | 7.700 | 7.700 | 139 | -0.12(-1.59%) | |
Dec 05, 2017 | 7.800 | 7.824 | 7.800 | 7.824 | 481 | +0.02(+0.31%) |
Dec 04, 2017 | 8.000 | 7.730 | 7.800 | 2,994 | +0.07(+0.91%) |