Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.95 | 11.20 | 10.79 | 10.90 | 73,275 | -0.03(-0.27%) |
Feb 27, 2018 | 11.17 | 11.34 | 10.85 | 10.93 | 62,784 | -0.24(-2.15%) |
Feb 26, 2018 | 10.98 | 11.33 | 10.80 | 11.17 | 70,737 | +0.30(+2.76%) |
Feb 23, 2018 | 11.20 | 11.20 | 10.77 | 10.87 | 109,266 | -0.21(-1.90%) |
Feb 22, 2018 | 10.85 | 11.08 | 216,372 | -0.44(-3.82%) | ||
Feb 21, 2018 | 11.72 | 12.38 | 11.47 | 11.52 | 163,772 | -0.12(-1.03%) |
Feb 20, 2018 | 12.26 | 12.87 | 11.51 | 11.64 | 183,904 | -0.75(-6.05%) |
Feb 16, 2018 | 12.39 | 12.39 | 12.39 | 0 | +0.05(+0.41%) | |
Feb 15, 2018 | 12.38 | 12.44 | 11.84 | 12.34 | 75,160 | +0.10(+0.82%) |
Feb 14, 2018 | 11.79 | 12.33 | 11.62 | 12.24 | 96,688 | +0.33(+2.77%) |
Feb 13, 2018 | 11.48 | 12.04 | 11.24 | 11.91 | 55,673 | +0.45(+3.93%) |
Feb 12, 2018 | 11.38 | 11.85 | 11.00 | 11.46 | 79,756 | +0.09(+0.79%) |
Feb 09, 2018 | 11.62 | 11.76 | 10.76 | 11.37 | 187,593 | -0.13(-1.13%) |
Feb 08, 2018 | 12.48 | 11.49 | 11.50 | 82,566 | -0.88(-7.11%) | |
Feb 07, 2018 | 11.90 | 12.55 | 11.90 | 12.38 | 169,217 | +0.41(+3.43%) |
Feb 06, 2018 | 11.95 | 12.12 | 11.51 | 11.97 | 174,309 | -0.17(-1.40%) |
Feb 05, 2018 | 12.39 | 12.40 | 11.86 | 12.14 | 166,430 | -0.34(-2.72%) |
Feb 02, 2018 | 13.32 | 13.38 | 12.24 | 12.48 | 91,354 | -0.91(-6.80%) |
Feb 01, 2018 | 13.02 | 13.54 | 12.78 | 13.39 | 130,625 | +0.38(+2.92%) |
Jan 31, 2018 | 12.73 | 13.46 | 12.66 | 13.01 | 105,350 | +0.27(+2.12%) |
Jan 30, 2018 | 13.37 | 13.37 | 12.55 | 12.74 | 90,136 | -0.68(-5.07%) |
Jan 29, 2018 | 13.56 | 13.80 | 13.29 | 13.42 | 70,297 | -0.09(-0.67%) |
Jan 26, 2018 | 14.47 | 14.47 | 13.38 | 13.51 | 99,385 | -0.88(-6.12%) |
Jan 25, 2018 | 14.00 | 14.49 | 13.61 | 14.39 | 132,937 | +0.36(+2.57%) |
Jan 24, 2018 | 14.00 | 14.10 | 13.31 | 14.03 | 138,270 | +0.09(+0.65%) |
Jan 23, 2018 | 13.55 | 14.55 | 13.26 | 13.94 | 195,678 | +0.31(+2.27%) |
Jan 22, 2018 | 14.16 | 14.66 | 13.53 | 13.63 | 266,991 | -0.49(-3.47%) |
Jan 19, 2018 | 12.79 | 14.49 | 12.54 | 14.12 | 234,026 | +1.29(+10.05%) |
Jan 18, 2018 | 12.15 | 12.99 | 11.72 | 12.83 | 171,612 | +0.71(+5.86%) |
Jan 17, 2018 | 12.40 | 12.40 | 11.71 | 12.12 | 95,660 | -0.21(-1.70%) |
Jan 16, 2018 | 12.22 | 12.50 | 12.06 | 12.33 | 165,890 | +0.21(+1.73%) |
Jan 12, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.45(+3.86%) | |
Jan 11, 2018 | 11.36 | 11.85 | 11.10 | 11.67 | 71,872 | +0.37(+3.27%) |
Jan 10, 2018 | 11.06 | 11.45 | 10.91 | 11.30 | 83,061 | +0.18(+1.62%) |
Jan 09, 2018 | 11.06 | 11.76 | 10.55 | 11.12 | 212,726 | +0.10(+0.91%) |
Jan 08, 2018 | 12.07 | 12.24 | 10.82 | 11.02 | 230,680 | -1.25(-10.19%) |
Jan 05, 2018 | 12.40 | 13.48 | 12.03 | 12.27 | 326,434 | -0.21(-1.68%) |
Jan 04, 2018 | 11.65 | 12.83 | 11.63 | 12.48 | 194,210 | +0.89(+7.68%) |
Jan 03, 2018 | 11.30 | 11.70 | 11.24 | 11.59 | 169,985 | +0.45(+4.04%) |
Jan 02, 2018 | 10.34 | 11.24 | 10.14 | 11.14 | 203,280 | +0.89(+8.68%) |
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.61(-5.62%) | |
Dec 28, 2017 | 10.71 | 10.87 | 10.31 | 10.86 | 124,011 | +0.26(+2.45%) |
Dec 27, 2017 | 10.62 | 11.06 | 10.34 | 10.60 | 73,159 | -0.08(-0.75%) |
Dec 26, 2017 | 11.36 | 10.59 | 10.68 | 131,718 | -0.16(-1.48%) | |
Dec 22, 2017 | 10.26 | 10.95 | 10.26 | 10.84 | 157,764 | +0.48(+4.63%) |
Dec 21, 2017 | 10.16 | 10.56 | 10.13 | 10.36 | 105,361 | +0.12(+1.17%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.13 | 10.24 | 158,559 | -0.09(-0.87%) |
Dec 19, 2017 | 10.51 | 10.74 | 10.16 | 10.33 | 259,855 | -0.22(-2.09%) |
Dec 18, 2017 | 11.10 | 11.15 | 10.43 | 10.55 | 274,021 | -0.45(-4.09%) |
Dec 15, 2017 | 11.50 | 11.89 | 10.90 | 11.00 | 1,424,609 | -0.88(-7.41%) |
Dec 14, 2017 | 11.10 | 12.17 | 11.10 | 11.88 | 354,339 | +0.88(+8.00%) |
Dec 13, 2017 | 10.86 | 11.19 | 10.75 | 11.00 | 206,512 | +0.23(+2.14%) |
Dec 12, 2017 | 10.55 | 10.96 | 10.55 | 10.77 | 232,486 | +0.27(+2.57%) |
Dec 11, 2017 | 10.84 | 11.22 | 10.42 | 10.50 | 239,461 | -0.28(-2.60%) |
Dec 08, 2017 | 10.70 | 10.86 | 10.61 | 10.78 | 112,532 | +0.16(+1.51%) |
Dec 07, 2017 | 10.65 | 10.94 | 10.57 | 10.62 | 74,432 | -0.07(-0.65%) |
Dec 06, 2017 | 10.95 | 11.21 | 10.52 | 10.69 | 97,760 | -0.30(-2.73%) |
Dec 05, 2017 | 11.08 | 11.43 | 10.60 | 10.99 | 230,556 | -0.03(-0.27%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.01 | 11.02 | 231,030 | -0.90(-7.55%) |