Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.931 | 9.931 | 9.780 | 9.780 | 1,359,428 | -0.09(-0.89%) |
Feb 27, 2018 | 10.03 | 10.06 | 9.855 | 9.868 | 845,071 | -0.20(-2.00%) |
Feb 26, 2018 | 10.20 | 10.21 | 10.01 | 10.07 | 1,294,785 | -0.16(-1.60%) |
Feb 23, 2018 | 10.25 | 10.26 | 10.12 | 10.23 | 1,018,600 | +0.12(+1.16%) |
Feb 22, 2018 | 10.12 | 1,794,662 | -0.04(-0.41%) | |||
Feb 21, 2018 | 10.21 | 10.28 | 10.14 | 10.16 | 1,707,057 | -0.04(-0.41%) |
Feb 20, 2018 | 10.15 | 10.25 | 10.13 | 10.20 | 1,402,975 | -0.04(-0.37%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.06(-0.61%) | |
Feb 15, 2018 | 10.29 | 10.36 | 10.25 | 10.30 | 825,593 | +0.03(+0.33%) |
Feb 14, 2018 | 10.08 | 10.30 | 9.981 | 10.27 | 985,342 | +0.14(+1.37%) |
Feb 13, 2018 | 10.09 | 10.16 | 10.02 | 10.13 | 617,275 | +0.02(+0.21%) |
Feb 12, 2018 | 10.03 | 10.21 | 9.986 | 10.11 | 886,096 | +0.16(+1.56%) |
Feb 09, 2018 | 9.981 | 10.04 | 9.683 | 9.952 | 1,279,601 | +0.10(+1.02%) |
Feb 08, 2018 | 10.34 | 10.34 | 9.843 | 9.851 | 1,407,561 | -0.35(-3.46%) |
Feb 07, 2018 | 10.36 | 10.44 | 10.20 | 10.20 | 1,187,942 | -0.26(-2.53%) |
Feb 06, 2018 | 10.15 | 10.49 | 10.09 | 10.47 | 1,660,344 | +0.28(+2.72%) |
Feb 05, 2018 | 10.44 | 10.46 | 10.07 | 10.19 | 1,078,653 | -0.29(-2.81%) |
Feb 02, 2018 | 10.55 | 10.60 | 10.40 | 10.49 | 1,547,877 | -0.29(-2.69%) |
Feb 01, 2018 | 10.88 | 10.89 | 10.77 | 10.78 | 2,841,811 | +0.01(+0.12%) |
Jan 31, 2018 | 10.81 | 10.85 | 10.68 | 10.76 | 1,124,103 | +0.24(+2.24%) |
Jan 30, 2018 | 10.54 | 10.60 | 10.44 | 10.53 | 1,176,443 | +0.01(+0.12%) |
Jan 29, 2018 | 10.54 | 10.60 | 10.46 | 10.52 | 1,027,535 | -0.30(-2.80%) |
Jan 26, 2018 | 10.75 | 10.91 | 10.68 | 10.82 | 1,162,507 | -0.08(-0.73%) |
Jan 25, 2018 | 10.80 | 11.13 | 10.79 | 10.90 | 1,045,447 | +0.10(+0.93%) |
Jan 24, 2018 | 10.54 | 10.85 | 10.41 | 10.80 | 1,741,300 | +0.48(+4.60%) |
Jan 23, 2018 | 10.26 | 10.37 | 10.23 | 10.32 | 1,174,607 | -0.10(-0.93%) |
Jan 22, 2018 | 10.36 | 10.42 | 10.35 | 10.42 | 557,350 | +0.03(+0.32%) |
Jan 19, 2018 | 10.32 | 10.40 | 10.30 | 10.38 | 566,471 | +0.07(+0.65%) |
Jan 18, 2018 | 10.27 | 10.40 | 10.25 | 10.32 | 965,798 | +0.08(+0.82%) |
Jan 17, 2018 | 10.15 | 10.33 | 10.15 | 10.23 | 1,114,337 | +0.14(+1.37%) |
Jan 16, 2018 | 10.15 | 10.17 | 10.08 | 10.09 | 582,450 | -0.02(-0.17%) |
Jan 12, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.03(+0.29%) | |
Jan 11, 2018 | 9.994 | 10.11 | 9.948 | 10.08 | 1,129,920 | +0.12(+1.18%) |
Jan 10, 2018 | 10.01 | 10.04 | 9.931 | 9.964 | 782,598 | -0.06(-0.59%) |
Jan 09, 2018 | 10.05 | 10.08 | 10.01 | 10.02 | 1,161,492 | -0.07(-0.67%) |
Jan 08, 2018 | 9.973 | 10.10 | 9.973 | 10.09 | 918,767 | +0.00(+0.04%) |
Jan 05, 2018 | 10.08 | 10.11 | 10.01 | 10.09 | 1,280,324 | +0.01(+0.13%) |
Jan 04, 2018 | 10.03 | 10.16 | 9.994 | 10.07 | 1,075,673 | +0.11(+1.14%) |
Jan 03, 2018 | 9.914 | 10.01 | 9.889 | 9.960 | 738,704 | +0.05(+0.51%) |
Jan 02, 2018 | 9.817 | 9.935 | 9.767 | 9.910 | 798,425 | +0.35(+3.70%) |
Dec 29, 2017 | 9.557 | 9.557 | 9.557 | 0 | +0.07(+0.71%) | |
Dec 28, 2017 | 9.431 | 9.515 | 9.431 | 9.489 | 525,962 | +0.11(+1.12%) |
Dec 27, 2017 | 9.426 | 9.487 | 9.380 | 9.384 | 348,708 | -0.03(-0.27%) |
Dec 26, 2017 | 9.422 | 9.435 | 9.313 | 9.410 | 406,071 | +0.08(+0.81%) |
Dec 22, 2017 | 9.376 | 9.380 | 9.267 | 9.334 | 474,383 | -0.08(-0.80%) |
Dec 21, 2017 | 9.283 | 9.473 | 9.258 | 9.410 | 915,779 | +0.10(+1.08%) |
Dec 20, 2017 | 9.279 | 9.355 | 9.246 | 9.309 | 572,046 | +0.07(+0.77%) |
Dec 19, 2017 | 9.220 | 9.250 | 9.132 | 9.237 | 582,766 | +0.04(+0.46%) |
Dec 18, 2017 | 9.153 | 9.258 | 9.153 | 9.195 | 1,033,741 | -0.00(-0.05%) |
Dec 15, 2017 | 9.288 | 9.292 | 9.136 | 9.199 | 1,611,425 | +0.04(+0.41%) |
Dec 14, 2017 | 9.149 | 9.233 | 9.128 | 9.161 | 864,491 | -0.05(-0.50%) |
Dec 13, 2017 | 9.422 | 9.481 | 9.153 | 9.208 | 1,603,552 | -0.11(-1.22%) |
Dec 12, 2017 | 8.892 | 9.384 | 8.880 | 9.321 | 1,682,221 | +0.26(+2.88%) |
Dec 11, 2017 | 9.002 | 9.128 | 8.997 | 9.061 | 1,198,769 | +0.04(+0.42%) |
Dec 08, 2017 | 9.103 | 9.119 | 8.993 | 9.023 | 1,434,345 | -0.07(-0.79%) |
Dec 07, 2017 | 9.006 | 9.126 | 8.812 | 9.094 | 1,037,815 | -0.14(-1.55%) |
Dec 06, 2017 | 9.225 | 9.271 | 9.119 | 9.237 | 786,661 | +0.04(+0.41%) |
Dec 05, 2017 | 9.283 | 9.355 | 9.191 | 9.199 | 864,388 | -0.01(-0.14%) |
Dec 04, 2017 | 9.136 | 9.254 | 9.124 | 9.212 | 1,020,407 | +0.16(+1.81%) |