Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.13 | 11.15 | 10.79 | 10.80 | 3,517,629 | -0.26(-2.37%) |
Feb 27, 2018 | 11.27 | 11.38 | 11.06 | 11.06 | 2,171,975 | -0.18(-1.64%) |
Feb 26, 2018 | 11.22 | 11.25 | 11.09 | 11.25 | 2,133,170 | +0.06(+0.55%) |
Feb 23, 2018 | 11.03 | 11.19 | 11.02 | 11.19 | 1,659,842 | +0.19(+1.68%) |
Feb 22, 2018 | 10.98 | 11.00 | 4,332,785 | -0.12(-1.11%) | ||
Feb 21, 2018 | 11.10 | 11.30 | 11.10 | 11.13 | 2,261,552 | +0.05(+0.42%) |
Feb 20, 2018 | 11.13 | 11.28 | 11.03 | 11.08 | 1,895,066 | -0.10(-0.90%) |
Feb 16, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.18(+1.61%) | |
Feb 15, 2018 | 11.04 | 11.04 | 10.94 | 11.00 | 2,227,887 | +0.02(+0.21%) |
Feb 14, 2018 | 10.71 | 11.00 | 10.68 | 10.98 | 2,894,517 | +0.27(+2.52%) |
Feb 13, 2018 | 10.63 | 10.75 | 10.54 | 10.71 | 2,363,254 | +0.04(+0.36%) |
Feb 12, 2018 | 10.64 | 10.76 | 10.56 | 10.67 | 3,157,280 | +0.08(+0.73%) |
Feb 09, 2018 | 10.59 | 10.64 | 10.33 | 10.59 | 6,541,027 | +0.12(+1.10%) |
Feb 08, 2018 | 10.92 | 10.95 | 10.48 | 10.48 | 3,128,889 | -0.42(-3.89%) |
Feb 07, 2018 | 10.75 | 10.96 | 10.68 | 10.90 | 2,981,652 | +0.12(+1.07%) |
Feb 06, 2018 | 10.46 | 10.84 | 10.27 | 10.79 | 5,132,291 | -0.06(-0.53%) |
Feb 05, 2018 | 11.00 | 11.16 | 10.66 | 10.85 | 3,146,330 | -0.32(-2.86%) |
Feb 02, 2018 | 11.17 | 11.33 | 11.10 | 11.16 | 3,101,758 | -0.03(-0.28%) |
Feb 01, 2018 | 11.02 | 11.20 | 10.93 | 11.20 | 2,655,320 | +0.14(+1.25%) |
Jan 31, 2018 | 11.09 | 11.16 | 11.02 | 11.06 | 2,479,028 | -0.01(-0.07%) |
Jan 30, 2018 | 11.03 | 11.12 | 11.00 | 11.06 | 3,303,739 | -0.06(-0.55%) |
Jan 29, 2018 | 11.11 | 11.21 | 11.10 | 11.13 | 1,899,071 | +0.03(+0.28%) |
Jan 26, 2018 | 11.20 | 11.20 | 11.00 | 11.10 | 2,555,574 | -0.06(-0.55%) |
Jan 25, 2018 | 11.27 | 11.27 | 11.06 | 11.16 | 2,391,968 | -0.02(-0.14%) |
Jan 24, 2018 | 11.31 | 11.33 | 11.10 | 11.17 | 2,762,241 | -0.01(-0.07%) |
Jan 23, 2018 | 11.18 | 11.30 | 10.96 | 11.18 | 3,909,852 | -0.02(-0.14%) |
Jan 22, 2018 | 11.06 | 11.20 | 11.00 | 11.20 | 5,126,449 | +0.15(+1.32%) |
Jan 19, 2018 | 10.90 | 11.05 | 10.88 | 11.05 | 2,928,089 | +0.15(+1.34%) |
Jan 18, 2018 | 11.03 | 11.03 | 10.88 | 10.90 | 2,049,725 | -0.12(-1.05%) |
Jan 17, 2018 | 11.04 | 11.05 | 10.90 | 11.02 | 2,212,957 | +0.02(+0.21%) |
Jan 16, 2018 | 11.20 | 11.29 | 10.91 | 11.00 | 3,452,954 | -0.17(-1.52%) |
Jan 12, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.07 | 11.13 | 11.03 | 11.13 | 2,101,210 | +0.14(+1.26%) |
Jan 10, 2018 | 10.93 | 11.18 | 10.86 | 10.99 | 2,567,492 | +0.12(+1.06%) |
Jan 09, 2018 | 10.83 | 11.03 | 10.80 | 10.87 | 3,726,497 | +0.09(+0.86%) |
Jan 08, 2018 | 10.79 | 10.83 | 10.65 | 10.78 | 3,550,719 | +0.01(+0.07%) |
Jan 05, 2018 | 10.75 | 10.81 | 10.65 | 10.77 | 2,410,992 | +0.08(+0.79%) |
Jan 04, 2018 | 10.73 | 10.84 | 10.67 | 10.69 | 2,976,168 | +0.05(+0.51%) |
Jan 03, 2018 | 10.62 | 10.69 | 10.52 | 10.63 | 2,919,961 | +0.01(+0.07%) |
Jan 02, 2018 | 10.69 | 10.72 | 10.56 | 10.63 | 3,821,611 | -0.02(-0.22%) |
Dec 29, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.12(-1.07%) | |
Dec 28, 2017 | 10.76 | 10.80 | 10.66 | 10.76 | 1,815,519 | +0.05(+0.43%) |
Dec 27, 2017 | 10.83 | 10.83 | 10.70 | 10.72 | 2,050,810 | -0.12(-1.14%) |
Dec 26, 2017 | 10.94 | 11.03 | 10.80 | 10.84 | 1,865,489 | -0.12(-1.12%) |
Dec 22, 2017 | 10.96 | 11.01 | 10.88 | 10.96 | 4,202,902 | -0.01(-0.07%) |
Dec 21, 2017 | 10.81 | 11.03 | 10.74 | 10.97 | 6,637,450 | +0.26(+2.45%) |
Dec 20, 2017 | 10.93 | 10.94 | 10.63 | 10.71 | 4,365,538 | -0.12(-1.07%) |
Dec 19, 2017 | 10.94 | 10.96 | 10.78 | 10.83 | 3,250,523 | -0.05(-0.42%) |
Dec 18, 2017 | 10.83 | 10.95 | 10.81 | 10.87 | 2,907,227 | +0.18(+1.66%) |
Dec 15, 2017 | 10.47 | 10.85 | 10.47 | 10.70 | 6,916,075 | +0.24(+2.28%) |
Dec 14, 2017 | 10.64 | 10.64 | 10.39 | 10.46 | 2,833,595 | -0.12(-1.16%) |
Dec 13, 2017 | 10.73 | 10.84 | 10.56 | 10.58 | 2,675,992 | -0.17(-1.58%) |
Dec 12, 2017 | 10.80 | 10.82 | 10.65 | 10.75 | 2,729,348 | +0.03(+0.29%) |
Dec 11, 2017 | 10.84 | 10.85 | 10.69 | 10.72 | 2,669,791 | -0.13(-1.21%) |
Dec 08, 2017 | 10.97 | 10.97 | 10.76 | 10.85 | 3,293,885 | -0.04(-0.35%) |
Dec 07, 2017 | 10.78 | 10.96 | 10.74 | 10.89 | 2,135,324 | +0.08(+0.71%) |
Dec 06, 2017 | 10.87 | 10.95 | 10.80 | 10.81 | 2,789,293 | -0.08(-0.71%) |
Dec 05, 2017 | 11.13 | 11.15 | 10.86 | 10.89 | 2,936,106 | -0.20(-1.81%) |
Dec 04, 2017 | 11.19 | 11.35 | 11.05 | 11.09 | 4,079,813 | +0.17(+1.55%) |