Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.11 | 10.14 | 9.907 | 9.907 | 37,736 | -0.24(-2.34%) |
Feb 27, 2018 | 10.23 | 10.31 | 10.14 | 10.14 | 21,970 | -0.22(-2.11%) |
Feb 26, 2018 | 10.22 | 10.39 | 10.22 | 10.36 | 53,555 | +0.17(+1.65%) |
Feb 23, 2018 | 10.08 | 10.23 | 10.08 | 10.20 | 26,545 | +0.08(+0.79%) |
Feb 22, 2018 | 10.10 | 10.25 | 10.08 | 10.12 | 40,870 | +0.01(+0.09%) |
Feb 21, 2018 | 10.14 | 10.36 | 10.02 | 10.11 | 39,591 | -0.04(-0.37%) |
Feb 20, 2018 | 10.38 | 10.52 | 10.14 | 10.14 | 106,834 | -0.41(-3.87%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.39(-3.56%) | |
Feb 15, 2018 | 11.04 | 11.05 | 10.81 | 10.94 | 45,405 | +0.02(+0.17%) |
Feb 14, 2018 | 10.27 | 10.96 | 10.27 | 10.92 | 134,363 | +0.71(+6.98%) |
Feb 13, 2018 | 10.23 | 10.29 | 10.12 | 10.21 | 52,939 | +0.05(+0.47%) |
Feb 12, 2018 | 9.765 | 10.19 | 9.765 | 10.16 | 50,113 | +0.45(+4.60%) |
Feb 09, 2018 | 9.983 | 10.01 | 9.403 | 9.717 | 172,655 | -0.29(-2.94%) |
Feb 08, 2018 | 10.03 | 10.15 | 9.983 | 10.01 | 94,539 | -0.06(-0.57%) |
Feb 07, 2018 | 10.28 | 10.29 | 10.03 | 10.07 | 56,566 | -0.22(-2.13%) |
Feb 06, 2018 | 10.34 | 10.41 | 10.18 | 10.29 | 149,058 | -0.06(-0.55%) |
Feb 05, 2018 | 10.27 | 10.37 | 10.16 | 10.34 | 116,539 | +0.06(+0.56%) |
Feb 02, 2018 | 10.62 | 10.72 | 10.29 | 10.29 | 129,348 | -0.48(-4.42%) |
Feb 01, 2018 | 10.82 | 10.88 | 10.70 | 10.76 | 100,254 | -0.05(-0.44%) |
Jan 31, 2018 | 10.80 | 10.87 | 10.60 | 10.81 | 75,824 | +0.21(+1.97%) |
Jan 30, 2018 | 10.97 | 10.97 | 10.59 | 10.60 | 90,772 | -0.23(-2.15%) |
Jan 29, 2018 | 11.22 | 11.32 | 10.81 | 10.83 | 158,999 | -0.48(-4.27%) |
Jan 26, 2018 | 11.43 | 11.46 | 11.26 | 11.32 | 44,199 | +0.00(+0.03%) |
Jan 25, 2018 | 11.67 | 11.82 | 11.21 | 11.31 | 164,264 | -0.35(-3.02%) |
Jan 24, 2018 | 11.59 | 11.74 | 11.58 | 11.67 | 142,256 | +0.36(+3.20%) |
Jan 23, 2018 | 11.11 | 11.35 | 10.98 | 11.30 | 93,072 | +0.09(+0.84%) |
Jan 22, 2018 | 11.35 | 11.35 | 11.20 | 11.21 | 51,205 | -0.04(-0.33%) |
Jan 19, 2018 | 11.24 | 11.27 | 11.18 | 11.25 | 39,531 | +0.08(+0.68%) |
Jan 18, 2018 | 11.51 | 11.54 | 11.12 | 11.17 | 105,098 | -0.37(-3.21%) |
Jan 17, 2018 | 11.65 | 11.72 | 11.46 | 11.54 | 70,508 | -0.15(-1.30%) |
Jan 16, 2018 | 11.67 | 11.78 | 11.57 | 11.69 | 150,150 | +0.14(+1.23%) |
Jan 12, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.27(+2.36%) | |
Jan 11, 2018 | 11.15 | 11.33 | 11.12 | 11.29 | 66,812 | +0.20(+1.80%) |
Jan 10, 2018 | 10.89 | 11.13 | 10.89 | 11.09 | 46,147 | +0.28(+2.55%) |
Jan 09, 2018 | 10.81 | 10.87 | 10.72 | 10.81 | 40,536 | -0.14(-1.30%) |
Jan 08, 2018 | 10.96 | 11.03 | 10.84 | 10.95 | 84,829 | -0.09(-0.78%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.98 | 11.04 | 67,224 | -0.10(-0.94%) |
Jan 04, 2018 | 10.95 | 11.14 | 10.88 | 11.14 | 57,585 | +0.12(+1.12%) |
Jan 03, 2018 | 11.27 | 11.39 | 10.93 | 11.02 | 59,735 | -0.28(-2.44%) |
Jan 02, 2018 | 10.94 | 11.31 | 10.87 | 11.30 | 101,200 | +0.50(+4.67%) |
Dec 29, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.08(-0.70%) | |
Dec 28, 2017 | 10.81 | 10.92 | 10.77 | 10.87 | 46,357 | +0.08(+0.78%) |
Dec 27, 2017 | 10.95 | 10.97 | 10.76 | 10.78 | 73,154 | -0.17(-1.54%) |
Dec 26, 2017 | 10.72 | 10.98 | 10.71 | 10.95 | 136,105 | +0.21(+1.95%) |
Dec 22, 2017 | 10.70 | 10.79 | 10.59 | 10.74 | 115,693 | +0.08(+0.71%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.65 | 10.67 | 97,184 | -0.04(-0.35%) |
Dec 20, 2017 | 10.65 | 10.72 | 10.51 | 10.71 | 125,763 | +0.20(+1.90%) |
Dec 19, 2017 | 10.46 | 10.53 | 10.33 | 10.51 | 61,332 | +0.10(+0.91%) |
Dec 18, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 82,341 | +0.22(+2.15%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.17 | 10.19 | 103,537 | +0.05(+0.47%) |
Dec 14, 2017 | 10.24 | 10.25 | 10.00 | 10.14 | 67,627 | -0.12(-1.20%) |
Dec 13, 2017 | 9.746 | 10.29 | 9.679 | 10.27 | 142,929 | +0.54(+5.57%) |
Dec 12, 2017 | 9.774 | 9.822 | 9.614 | 9.726 | 87,228 | +0.03(+0.29%) |
Dec 11, 2017 | 9.517 | 9.840 | 9.517 | 9.698 | 61,097 | +0.16(+1.69%) |
Dec 08, 2017 | 9.384 | 9.593 | 9.308 | 9.536 | 82,883 | +0.16(+1.72%) |
Dec 07, 2017 | 9.432 | 9.508 | 9.337 | 9.375 | 74,613 | -0.18(-1.89%) |
Dec 06, 2017 | 9.555 | 9.631 | 9.498 | 9.555 | 55,300 | -0.10(-0.99%) |
Dec 05, 2017 | 9.793 | 9.793 | 9.556 | 9.650 | 94,405 | -0.19(-1.93%) |
Dec 04, 2017 | 9.993 | 9.993 | 9.821 | 9.841 | 35,964 | -0.16(-1.62%) |