Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.31 | 11.31 | 10.57 | 10.65 | 824,621 | -0.66(-5.86%) |
Feb 27, 2018 | 11.54 | 11.66 | 11.27 | 11.31 | 599,806 | -0.23(-2.03%) |
Feb 26, 2018 | 11.50 | 11.66 | 11.43 | 11.54 | 638,743 | +0.12(+1.02%) |
Feb 23, 2018 | 11.39 | 11.46 | 11.21 | 11.43 | 587,290 | +0.08(+0.69%) |
Feb 22, 2018 | 11.35 | 559,479 | +0.08(+0.69%) | |||
Feb 21, 2018 | 11.15 | 11.43 | 11.15 | 11.27 | 390,789 | +0.12(+1.05%) |
Feb 20, 2018 | 11.07 | 11.27 | 11.04 | 11.15 | 1,105,130 | +0.04(+0.35%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.07 | 11.19 | 10.92 | 11.11 | 726,092 | +0.12(+1.06%) |
Feb 14, 2018 | 10.84 | 11.04 | 10.80 | 11.00 | 1,048,617 | +0.12(+1.08%) |
Feb 13, 2018 | 11.04 | 11.11 | 10.84 | 10.88 | 536,795 | -0.23(-2.11%) |
Feb 12, 2018 | 10.88 | 11.27 | 10.68 | 11.11 | 1,923,253 | +0.27(+2.52%) |
Feb 09, 2018 | 11.19 | 11.27 | 10.76 | 10.84 | 1,760,518 | -0.23(-2.11%) |
Feb 08, 2018 | 11.15 | 11.19 | 10.92 | 11.07 | 1,430,813 | -0.12(-1.04%) |
Feb 07, 2018 | 11.00 | 11.31 | 10.96 | 11.19 | 695,386 | +0.23(+2.13%) |
Feb 06, 2018 | 11.04 | 11.25 | 10.88 | 10.96 | 994,363 | -0.57(-4.91%) |
Feb 05, 2018 | 11.85 | 11.97 | 11.48 | 11.52 | 813,124 | -0.45(-3.75%) |
Feb 02, 2018 | 11.78 | 12.05 | 11.66 | 11.97 | 1,127,856 | +0.08(+0.66%) |
Feb 01, 2018 | 12.05 | 12.09 | 11.82 | 11.89 | 859,517 | -0.23(-1.93%) |
Jan 31, 2018 | 12.17 | 12.28 | 11.89 | 12.13 | 887,194 | +0.08(+0.65%) |
Jan 30, 2018 | 12.24 | 12.28 | 11.99 | 12.05 | 709,566 | -0.27(-2.21%) |
Jan 29, 2018 | 12.28 | 12.34 | 12.09 | 12.32 | 799,729 | +0.08(+0.64%) |
Jan 26, 2018 | 12.32 | 12.40 | 12.17 | 12.24 | 778,499 | -0.04(-0.32%) |
Jan 25, 2018 | 12.28 | 12.32 | 12.13 | 12.28 | 653,264 | +0.04(+0.32%) |
Jan 24, 2018 | 12.21 | 12.28 | 12.09 | 12.24 | 469,112 | +0.08(+0.64%) |
Jan 23, 2018 | 12.13 | 12.24 | 11.97 | 12.17 | 569,957 | +0.04(+0.32%) |
Jan 22, 2018 | 12.13 | 12.24 | 12.05 | 12.13 | 971,040 | +0.04(+0.32%) |
Jan 19, 2018 | 12.09 | 12.17 | 12.01 | 12.09 | 826,319 | -0.04(-0.32%) |
Jan 18, 2018 | 12.24 | 12.32 | 12.09 | 12.13 | 890,606 | -0.16(-1.27%) |
Jan 17, 2018 | 12.01 | 12.32 | 11.91 | 12.28 | 951,460 | +0.35(+2.94%) |
Jan 16, 2018 | 12.09 | 12.28 | 11.93 | 11.93 | 1,011,349 | -0.08(-0.65%) |
Jan 12, 2018 | 12.01 | 12.01 | 12.01 | 0 | -0.23(-1.91%) | |
Jan 11, 2018 | 11.85 | 12.24 | 11.85 | 12.24 | 696,074 | +0.43(+3.63%) |
Jan 10, 2018 | 11.97 | 11.82 | 1,341,982 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.93 | 12.01 | 11.74 | 11.82 | 1,165,013 | -0.04(-0.33%) |
Jan 08, 2018 | 11.85 | 11.99 | 11.74 | 11.85 | 809,536 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 11.89 | 11.66 | 11.85 | 904,216 | +0.08(+0.66%) |
Jan 04, 2018 | 11.82 | 11.89 | 11.74 | 11.78 | 959,562 | +0.04(+0.33%) |
Jan 03, 2018 | 11.89 | 11.90 | 11.62 | 11.74 | 1,129,668 | -0.16(-1.31%) |
Jan 02, 2018 | 11.97 | 11.97 | 11.62 | 11.89 | 1,471,677 | +0.04(+0.33%) |
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.85 | 11.56 | 11.85 | 886,559 | +0.22(+1.86%) |
Dec 27, 2017 | 11.60 | 11.68 | 11.52 | 11.64 | 1,258,973 | +0.08(+0.67%) |
Dec 26, 2017 | 11.41 | 11.72 | 11.41 | 11.56 | 717,413 | +0.12(+1.01%) |
Dec 22, 2017 | 11.44 | 11.52 | 11.31 | 11.44 | 944,643 | +0.00(+0.00%) |
Dec 21, 2017 | 11.41 | 11.60 | 11.29 | 11.44 | 1,353,725 | +0.04(+0.34%) |
Dec 20, 2017 | 10.67 | 11.79 | 10.52 | 11.41 | 2,548,161 | +0.31(+2.79%) |
Dec 19, 2017 | 11.21 | 11.28 | 11.02 | 11.10 | 1,505,719 | -0.08(-0.69%) |
Dec 18, 2017 | 11.02 | 11.29 | 10.99 | 11.17 | 1,088,881 | +0.27(+2.48%) |
Dec 15, 2017 | 10.79 | 11.06 | 10.79 | 10.90 | 2,152,408 | +0.19(+1.80%) |
Dec 14, 2017 | 10.98 | 11.04 | 10.59 | 10.71 | 1,115,009 | -0.23(-2.12%) |
Dec 13, 2017 | 10.98 | 11.12 | 10.83 | 10.94 | 980,534 | -0.04(-0.35%) |
Dec 12, 2017 | 10.83 | 11.02 | 10.75 | 10.98 | 1,508,824 | +0.19(+1.79%) |
Dec 11, 2017 | 10.83 | 10.83 | 10.42 | 10.79 | 1,149,527 | +0.00(+0.00%) |
Dec 08, 2017 | 11.21 | 11.29 | 10.79 | 10.79 | 812,430 | +0.00(+0.00%) |
Dec 07, 2017 | 11.17 | 11.37 | 11.14 | 432,697 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.06 | 11.37 | 11.06 | 11.17 | 487,430 | +0.00(+0.00%) |
Dec 05, 2017 | 11.52 | 11.56 | 11.10 | 11.17 | 976,764 | -0.35(-3.02%) |
Dec 04, 2017 | 11.60 | 11.60 | 11.44 | 11.52 | 851,305 | +0.04(+0.34%) |