Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.36 | 10.70 | 10.33 | 10.47 | 310,641 | +0.13(+1.26%) |
Feb 27, 2018 | 10.27 | 10.35 | 10.11 | 10.34 | 189,395 | -0.04(-0.39%) |
Feb 26, 2018 | 10.50 | 10.51 | 10.27 | 10.38 | 124,234 | +0.02(+0.19%) |
Feb 23, 2018 | 10.25 | 10.49 | 10.24 | 10.36 | 165,323 | +0.06(+0.58%) |
Feb 22, 2018 | 10.30 | 171,832 | -0.04(-0.39%) | |||
Feb 21, 2018 | 10.68 | 10.91 | 10.31 | 10.34 | 390,115 | -0.25(-2.36%) |
Feb 20, 2018 | 10.45 | 10.70 | 10.35 | 10.59 | 342,741 | -0.12(-1.12%) |
Feb 16, 2018 | 10.71 | 10.71 | 10.71 | 0 | -0.20(-1.83%) | |
Feb 15, 2018 | 10.74 | 10.92 | 10.63 | 10.91 | 331,450 | +0.17(+1.58%) |
Feb 14, 2018 | 10.25 | 10.88 | 10.15 | 10.74 | 344,420 | +0.57(+5.60%) |
Feb 13, 2018 | 10.02 | 10.23 | 9.950 | 10.17 | 192,661 | +0.18(+1.80%) |
Feb 12, 2018 | 9.430 | 10.20 | 9.430 | 9.990 | 448,216 | +0.50(+5.27%) |
Feb 09, 2018 | 9.810 | 9.900 | 9.290 | 9.490 | 476,753 | -0.36(-3.65%) |
Feb 08, 2018 | 10.09 | 10.17 | 9.850 | 9.850 | 298,525 | -0.22(-2.18%) |
Feb 07, 2018 | 10.11 | 10.32 | 10.00 | 10.07 | 322,094 | -0.14(-1.37%) |
Feb 06, 2018 | 10.51 | 10.70 | 10.21 | 10.21 | 424,160 | -0.43(-4.04%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.15 | 10.64 | 320,865 | +0.46(+4.52%) |
Feb 02, 2018 | 10.49 | 10.49 | 10.17 | 10.18 | 325,573 | -0.44(-4.14%) |
Feb 01, 2018 | 10.53 | 10.75 | 10.52 | 10.62 | 425,671 | -0.10(-0.93%) |
Jan 31, 2018 | 10.79 | 10.86 | 10.46 | 10.72 | 294,705 | +0.04(+0.37%) |
Jan 30, 2018 | 10.90 | 11.09 | 10.63 | 10.68 | 401,084 | -0.17(-1.57%) |
Jan 29, 2018 | 11.29 | 11.45 | 10.85 | 10.85 | 547,709 | -0.57(-4.99%) |
Jan 26, 2018 | 11.61 | 11.77 | 11.11 | 11.42 | 175,644 | -0.19(-1.64%) |
Jan 25, 2018 | 12.31 | 12.31 | 11.61 | 11.61 | 420,748 | -0.56(-4.60%) |
Jan 24, 2018 | 11.99 | 12.21 | 11.74 | 12.17 | 461,010 | +0.54(+4.64%) |
Jan 23, 2018 | 11.40 | 11.66 | 11.29 | 11.63 | 188,622 | +0.18(+1.57%) |
Jan 22, 2018 | 11.66 | 11.73 | 11.40 | 11.45 | 186,960 | -0.18(-1.55%) |
Jan 19, 2018 | 11.61 | 11.82 | 11.51 | 11.63 | 301,713 | +0.08(+0.69%) |
Jan 18, 2018 | 12.24 | 12.24 | 11.52 | 11.55 | 347,844 | -0.60(-4.94%) |
Jan 17, 2018 | 12.16 | 12.34 | 12.07 | 12.15 | 218,525 | -0.17(-1.38%) |
Jan 16, 2018 | 12.37 | 12.37 | 12.08 | 12.32 | 218,229 | +0.11(+0.90%) |
Jan 12, 2018 | 12.21 | 12.21 | 12.21 | 0 | +0.13(+1.08%) | |
Jan 11, 2018 | 12.61 | 12.61 | 11.69 | 12.08 | 255,025 | -0.31(-2.50%) |
Jan 10, 2018 | 12.42 | 12.01 | 12.39 | 215,252 | +0.14(+1.14%) | |
Jan 09, 2018 | 12.24 | 12.45 | 12.09 | 12.25 | 182,669 | -0.21(-1.69%) |
Jan 08, 2018 | 12.34 | 12.72 | 12.34 | 12.46 | 247,550 | +0.01(+0.08%) |
Jan 05, 2018 | 12.55 | 12.70 | 12.41 | 12.45 | 120,533 | -0.16(-1.27%) |
Jan 04, 2018 | 12.47 | 12.64 | 12.41 | 12.61 | 266,117 | +0.05(+0.40%) |
Jan 03, 2018 | 12.78 | 12.78 | 12.34 | 12.56 | 295,527 | -0.22(-1.72%) |
Jan 02, 2018 | 12.63 | 12.78 | 12.40 | 12.78 | 291,197 | +0.42(+3.40%) |
Dec 29, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.05(+0.41%) | |
Dec 28, 2017 | 12.39 | 12.39 | 12.15 | 12.31 | 235,070 | -0.04(-0.32%) |
Dec 27, 2017 | 12.72 | 12.72 | 12.29 | 12.35 | 229,343 | -0.31(-2.45%) |
Dec 26, 2017 | 12.42 | 12.70 | 12.35 | 12.66 | 135,939 | +0.33(+2.68%) |
Dec 22, 2017 | 12.23 | 12.40 | 12.12 | 12.33 | 209,278 | +0.04(+0.33%) |
Dec 21, 2017 | 12.41 | 12.44 | 12.12 | 12.29 | 207,642 | -0.06(-0.49%) |
Dec 20, 2017 | 12.20 | 12.44 | 12.12 | 12.35 | 263,378 | +0.24(+1.98%) |
Dec 19, 2017 | 11.90 | 12.14 | 11.74 | 12.11 | 255,967 | +0.25(+2.11%) |
Dec 18, 2017 | 11.93 | 11.96 | 11.76 | 11.86 | 169,913 | +0.09(+0.76%) |
Dec 15, 2017 | 12.21 | 12.23 | 11.63 | 11.77 | 855,715 | -0.30(-2.49%) |
Dec 14, 2017 | 12.23 | 12.24 | 11.89 | 12.07 | 307,450 | -0.01(-0.08%) |
Dec 13, 2017 | 11.41 | 12.14 | 11.40 | 12.08 | 416,966 | +0.75(+6.62%) |
Dec 12, 2017 | 11.30 | 11.43 | 11.18 | 11.33 | 306,384 | -0.02(-0.18%) |
Dec 11, 2017 | 10.86 | 11.47 | 10.86 | 11.35 | 520,178 | +0.54(+5.00%) |
Dec 08, 2017 | 10.62 | 11.00 | 10.62 | 10.81 | 250,125 | +0.13(+1.22%) |
Dec 07, 2017 | 10.62 | 10.82 | 10.61 | 10.68 | 189,676 | -0.13(-1.20%) |
Dec 06, 2017 | 10.74 | 10.99 | 10.70 | 10.81 | 331,305 | +0.04(+0.37%) |
Dec 05, 2017 | 10.79 | 10.90 | 10.64 | 10.77 | 231,510 | -0.16(-1.46%) |
Dec 04, 2017 | 10.63 | 10.99 | 10.60 | 10.93 | 169,797 | +0.28(+2.63%) |