Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.38 | 10.76 | 10.38 | 10.38 | 23,524 | +0.08(+0.81%) |
Feb 27, 2018 | 10.35 | 10.35 | 10.30 | 10.30 | 3,972 | -0.19(-1.84%) |
Feb 26, 2018 | 10.47 | 10.49 | 10.43 | 10.49 | 13,107 | +0.09(+0.86%) |
Feb 23, 2018 | 10.35 | 10.50 | 10.32 | 10.40 | 7,545 | +0.05(+0.51%) |
Feb 22, 2018 | 10.30 | 10.35 | 10.12 | 10.35 | 45,926 | +0.37(+3.73%) |
Feb 21, 2018 | 10.81 | 10.81 | 9.978 | 9.978 | 2,043 | +0.00(+0.00%) |
Feb 20, 2018 | 9.968 | 10.15 | 9.968 | 9.978 | 27,331 | +0.10(+1.04%) |
Feb 16, 2018 | 9.875 | 9.875 | 9.875 | 0 | +0.19(+1.96%) | |
Feb 15, 2018 | 9.669 | 9.685 | 9.669 | 9.685 | 2,564 | -0.03(-0.34%) |
Feb 14, 2018 | 9.685 | 9.778 | 9.645 | 9.718 | 19,051 | +0.25(+2.63%) |
Feb 13, 2018 | 9.599 | 9.728 | 9.469 | 9.469 | 4,863 | -0.03(-0.28%) |
Feb 12, 2018 | 9.496 | 9.496 | 9.453 | 9.496 | 2,826 | +0.07(+0.78%) |
Feb 09, 2018 | 9.599 | 9.599 | 9.423 | 9.423 | 3,292 | -0.18(-1.87%) |
Feb 08, 2018 | 9.715 | 9.728 | 9.523 | 9.602 | 10,010 | -0.32(-3.21%) |
Feb 07, 2018 | 9.669 | 9.865 | 9.669 | 9.921 | 4,297 | +0.29(+2.97%) |
Feb 06, 2018 | 9.665 | 9.665 | 9.536 | 9.635 | 5,170 | +0.00(+0.03%) |
Feb 05, 2018 | 9.752 | 9.629 | 9.632 | 10,796 | -0.34(-3.40%) | |
Feb 02, 2018 | 10.47 | 10.47 | 9.971 | 9.971 | 20,565 | -0.22(-2.12%) |
Feb 01, 2018 | 9.911 | 10.19 | 9.762 | 10.19 | 49,766 | +0.27(+2.71%) |
Jan 31, 2018 | 9.801 | 9.918 | 9.801 | 9.918 | 1,838 | +0.27(+2.79%) |
Jan 30, 2018 | 9.463 | 9.649 | 9.463 | 9.649 | 4,285 | -0.09(-0.89%) |
Jan 29, 2018 | 9.484 | 9.735 | 9.451 | 9.735 | 3,208 | +0.10(+1.00%) |
Jan 26, 2018 | 9.639 | 9.639 | 9.639 | 9.639 | 448 | +0.02(+0.21%) |
Jan 25, 2018 | 9.901 | 9.901 | 9.469 | 9.619 | 15,109 | +0.05(+0.52%) |
Jan 24, 2018 | 9.635 | 9.689 | 9.569 | 9.569 | 6,157 | -0.15(-1.54%) |
Jan 23, 2018 | 9.719 | 9.719 | 9.719 | 9.719 | 1,453 | +0.02(+0.16%) |
Jan 22, 2018 | 9.698 | 9.703 | 9.698 | 9.703 | 2,452 | +0.18(+1.94%) |
Jan 17, 2018 | 9.519 | 9.519 | 9.519 | 430 | +0.01(+0.14%) | |
Jan 16, 2018 | 9.692 | 9.725 | 9.467 | 9.506 | 11,142 | -0.37(-3.73%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.21(-2.08%) | |
Jan 11, 2018 | 9.934 | 10.08 | 9.821 | 10.08 | 12,764 | +0.20(+2.05%) |
Jan 10, 2018 | 9.692 | 10.05 | 9.526 | 9.881 | 31,741 | +0.56(+6.03%) |
Jan 09, 2018 | 9.459 | 9.831 | 9.303 | 9.320 | 79,141 | +1.73(+22.76%) |
Jan 08, 2018 | 7.569 | 7.592 | 7.432 | 7.592 | 6,118 | -0.17(-2.14%) |
Jan 05, 2018 | 7.675 | 7.961 | 7.507 | 7.758 | 14,323 | +0.19(+2.50%) |
Jan 04, 2018 | 7.625 | 7.642 | 7.442 | 7.569 | 8,177 | +0.16(+2.15%) |
Jan 03, 2018 | 7.419 | 7.472 | 7.313 | 7.409 | 3,909 | +0.17(+2.34%) |
Jan 02, 2018 | 7.197 | 7.197 | 7.193 | 7.240 | 6,019 | +0.05(+0.65%) |
Dec 29, 2017 | 7.193 | 7.193 | 7.193 | 0 | +0.26(+3.79%) | |
Dec 28, 2017 | 6.608 | 7.203 | 6.599 | 6.931 | 1,724 | -0.12(-1.70%) |
Dec 27, 2017 | 7.034 | 7.050 | 7.034 | 7.050 | 1,899 | +0.16(+2.31%) |
Dec 26, 2017 | 7.077 | 7.077 | 6.891 | 6.891 | 5,426 | -0.10(-1.36%) |
Dec 22, 2017 | 6.944 | 6.986 | 6.911 | 6.986 | 3,295 | +0.13(+1.87%) |
Dec 21, 2017 | 6.987 | 7.044 | 6.858 | 6.858 | 3,208 | +0.04(+0.58%) |
Dec 20, 2017 | 6.811 | 6.824 | 6.811 | 6.818 | 2,675 | +0.17(+2.55%) |
Dec 18, 2017 | 6.648 | 6.648 | 6.648 | 3 | +0.05(+0.70%) | |
Dec 15, 2017 | 6.602 | 6.602 | 6.602 | 6.602 | 316 | -0.13(-1.88%) |
Dec 13, 2017 | 6.728 | 6.728 | 6.728 | 445 | -0.02(-0.25%) | |
Dec 12, 2017 | 6.811 | 6.811 | 6.745 | 6.745 | 11,157 | +0.17(+2.58%) |
Dec 11, 2017 | 6.575 | 6.645 | 6.575 | 6.575 | 1,673 | -0.07(-1.05%) |
Dec 08, 2017 | 6.479 | 6.645 | 6.479 | 6.645 | 3,012 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.645 | 6.496 | 6.645 | 4,535 | -0.02(-0.25%) |
Dec 06, 2017 | 6.662 | 6.662 | 6.662 | 6.662 | 1,173 | +0.00(+0.00%) |
Dec 05, 2017 | 6.828 | 6.828 | 6.662 | 6.662 | 5,029 | -0.16(-2.29%) |
Dec 04, 2017 | 6.828 | 6.828 | 6.721 | 6.818 | 11,792 | +0.01(+0.10%) |