Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.996 | 10.05 | 9.887 | 9.896 | 4,786,350 | -0.06(-0.64%) |
Feb 27, 2018 | 10.11 | 10.22 | 9.959 | 9.959 | 2,441,456 | -0.16(-1.61%) |
Feb 26, 2018 | 9.959 | 10.17 | 9.842 | 10.12 | 2,781,273 | +0.17(+1.73%) |
Feb 23, 2018 | 9.996 | 10.01 | 9.751 | 9.950 | 3,002,118 | +0.03(+0.27%) |
Feb 22, 2018 | 9.887 | 9.923 | 2,671,462 | -0.05(-0.45%) | ||
Feb 21, 2018 | 10.03 | 10.21 | 9.959 | 9.969 | 2,706,419 | -0.11(-1.08%) |
Feb 20, 2018 | 10.17 | 10.25 | 10.17 | 10.08 | 2,266,996 | -0.15(-1.51%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.15(+1.44%) | |
Feb 15, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 4,784,251 | +0.07(+0.72%) |
Feb 14, 2018 | 10.11 | 9.896 | 10.01 | 7,571,273 | +0.12(+1.19%) | |
Feb 13, 2018 | 9.914 | 9.932 | 9.647 | 9.896 | 5,374,501 | -0.04(-0.37%) |
Feb 12, 2018 | 9.742 | 9.959 | 9.551 | 9.932 | 4,924,358 | +0.25(+2.62%) |
Feb 09, 2018 | 9.860 | 9.905 | 9.479 | 9.678 | 5,222,852 | -0.03(-0.28%) |
Feb 08, 2018 | 10.28 | 9.706 | 9.706 | 7,902,980 | -0.44(-4.29%) | |
Feb 07, 2018 | 9.978 | 10.30 | 9.842 | 10.14 | 4,633,272 | +0.12(+1.18%) |
Feb 06, 2018 | 9.678 | 10.06 | 9.388 | 10.02 | 13,130,584 | +0.10(+1.01%) |
Feb 05, 2018 | 10.30 | 10.39 | 9.823 | 9.923 | 6,211,567 | -0.49(-4.70%) |
Feb 02, 2018 | 10.62 | 10.70 | 10.36 | 10.41 | 6,119,995 | -0.28(-2.63%) |
Feb 01, 2018 | 10.37 | 10.71 | 10.35 | 10.69 | 6,474,709 | +0.32(+3.06%) |
Jan 31, 2018 | 10.42 | 10.60 | 10.34 | 10.38 | 5,752,884 | -0.05(-0.44%) |
Jan 30, 2018 | 10.54 | 10.60 | 10.41 | 10.42 | 5,753,101 | -0.20(-1.88%) |
Jan 29, 2018 | 10.49 | 10.72 | 10.47 | 10.62 | 5,191,618 | +0.08(+0.77%) |
Jan 26, 2018 | 10.56 | 10.56 | 10.30 | 10.54 | 4,204,880 | +0.07(+0.69%) |
Jan 25, 2018 | 10.39 | 10.51 | 10.24 | 10.47 | 6,000,040 | +0.13(+1.23%) |
Jan 24, 2018 | 10.18 | 10.59 | 10.18 | 10.34 | 7,933,411 | +0.20(+1.97%) |
Jan 23, 2018 | 9.969 | 10.17 | 9.923 | 10.14 | 7,855,790 | +0.15(+1.45%) |
Jan 22, 2018 | 10.11 | 10.11 | 9.941 | 9.996 | 5,075,853 | -0.13(-1.25%) |
Jan 19, 2018 | 10.12 | 10.19 | 9.996 | 10.12 | 9,443,890 | -0.06(-0.62%) |
Jan 18, 2018 | 10.11 | 10.50 | 10.08 | 10.19 | 9,632,885 | -0.24(-2.26%) |
Jan 17, 2018 | 10.47 | 10.48 | 10.16 | 10.42 | 5,893,622 | +0.02(+0.17%) |
Jan 16, 2018 | 10.67 | 10.74 | 10.37 | 10.40 | 2,573,473 | -0.22(-2.05%) |
Jan 12, 2018 | 10.62 | 10.62 | 10.62 | 0 | -0.21(-1.93%) | |
Jan 11, 2018 | 10.85 | 10.93 | 10.59 | 10.83 | 6,504,780 | +0.01(+0.08%) |
Jan 10, 2018 | 10.94 | 10.82 | 6,027,660 | +0.21(+1.97%) | ||
Jan 09, 2018 | 10.70 | 10.82 | 10.51 | 10.61 | 4,675,119 | +0.01(+0.09%) |
Jan 08, 2018 | 10.56 | 10.64 | 10.42 | 10.60 | 3,245,588 | +0.05(+0.52%) |
Jan 05, 2018 | 10.44 | 10.61 | 10.38 | 10.55 | 4,365,881 | +0.17(+1.66%) |
Jan 04, 2018 | 10.34 | 10.43 | 10.32 | 10.38 | 2,560,362 | +0.13(+1.24%) |
Jan 03, 2018 | 10.29 | 10.38 | 10.21 | 10.25 | 3,277,420 | -0.04(-0.35%) |
Jan 02, 2018 | 10.31 | 10.37 | 10.19 | 10.29 | 2,899,091 | +0.04(+0.35%) |
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.12(-1.14%) | |
Dec 28, 2017 | 10.30 | 10.39 | 10.21 | 10.37 | 1,640,261 | +0.07(+0.71%) |
Dec 27, 2017 | 10.49 | 10.50 | 10.27 | 10.30 | 1,833,447 | -0.22(-2.07%) |
Dec 26, 2017 | 10.53 | 10.66 | 10.47 | 10.51 | 2,244,581 | -0.03(-0.26%) |
Dec 22, 2017 | 10.44 | 10.55 | 10.28 | 10.54 | 3,136,055 | +0.24(+2.29%) |
Dec 21, 2017 | 10.16 | 10.36 | 10.16 | 10.30 | 2,155,209 | +0.16(+1.61%) |
Dec 20, 2017 | 10.00 | 10.20 | 9.923 | 10.14 | 2,693,392 | +0.14(+1.36%) |
Dec 19, 2017 | 10.32 | 10.36 | 9.991 | 10.00 | 3,175,470 | -0.30(-2.91%) |
Dec 18, 2017 | 10.26 | 10.51 | 10.23 | 10.30 | 3,538,241 | +0.17(+1.70%) |
Dec 15, 2017 | 10.01 | 10.36 | 9.978 | 10.13 | 8,469,220 | +0.16(+1.64%) |
Dec 14, 2017 | 10.13 | 10.27 | 9.832 | 9.969 | 5,332,854 | -0.15(-1.52%) |
Dec 13, 2017 | 10.53 | 10.53 | 10.10 | 10.12 | 3,455,506 | -0.41(-3.88%) |
Dec 12, 2017 | 10.36 | 10.62 | 10.36 | 10.53 | 5,172,679 | +0.24(+2.29%) |
Dec 11, 2017 | 10.64 | 10.78 | 10.29 | 10.30 | 3,950,894 | -0.34(-3.24%) |
Dec 08, 2017 | 10.59 | 10.64 | 10.45 | 10.64 | 2,689,723 | +0.13(+1.21%) |
Dec 07, 2017 | 10.40 | 10.60 | 10.39 | 10.51 | 2,224,941 | +0.09(+0.87%) |
Dec 06, 2017 | 10.41 | 10.48 | 10.30 | 10.42 | 2,348,176 | -0.07(-0.69%) |
Dec 05, 2017 | 10.70 | 10.77 | 10.47 | 10.49 | 2,684,743 | -0.21(-1.95%) |
Dec 04, 2017 | 10.62 | 10.70 | 10.48 | 10.70 | 7,317,824 | +0.37(+3.60%) |