Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.63 | 10.72 | 10.40 | 10.40 | 333,141 | -0.18(-1.70%) |
Feb 27, 2018 | 10.85 | 10.91 | 10.61 | 10.58 | 257,928 | -0.26(-2.40%) |
Feb 26, 2018 | 10.83 | 10.93 | 10.76 | 10.84 | 181,757 | +0.04(+0.37%) |
Feb 23, 2018 | 10.83 | 10.83 | 10.64 | 10.80 | 246,564 | +0.03(+0.28%) |
Feb 22, 2018 | 10.98 | 11.02 | 10.75 | 10.77 | 285,004 | -0.15(-1.37%) |
Feb 21, 2018 | 10.93 | 11.03 | 10.86 | 10.92 | 280,774 | +0.00(+0.00%) |
Feb 20, 2018 | 10.79 | 10.96 | 10.79 | 10.92 | 277,400 | +0.06(+0.55%) |
Feb 16, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.67 | 10.88 | 10.57 | 10.84 | 330,583 | +0.24(+2.26%) |
Feb 14, 2018 | 10.39 | 10.62 | 10.39 | 10.60 | 228,547 | +0.13(+1.24%) |
Feb 13, 2018 | 10.47 | 293,802 | -0.04(-0.43%) | |||
Feb 12, 2018 | 10.56 | 10.70 | 10.38 | 10.52 | 395,846 | -0.01(-0.14%) |
Feb 09, 2018 | 10.83 | 10.88 | 10.36 | 10.53 | 479,925 | -0.19(-1.77%) |
Feb 08, 2018 | 11.17 | 10.71 | 10.72 | 410,417 | -0.30(-2.72%) | |
Feb 07, 2018 | 11.04 | 11.15 | 10.94 | 11.02 | 453,470 | -0.03(-0.27%) |
Feb 06, 2018 | 10.80 | 11.09 | 10.74 | 11.05 | 842,243 | -0.04(-0.36%) |
Feb 05, 2018 | 11.30 | 11.37 | 11.01 | 11.09 | 478,114 | -0.30(-2.63%) |
Feb 02, 2018 | 11.59 | 11.64 | 11.35 | 11.39 | 464,211 | -0.16(-1.39%) |
Feb 01, 2018 | 11.47 | 11.57 | 11.42 | 11.55 | 556,605 | +0.06(+0.52%) |
Jan 31, 2018 | 11.49 | 11.54 | 11.28 | 11.49 | 457,922 | +0.06(+0.52%) |
Jan 30, 2018 | 11.45 | 11.56 | 11.42 | 11.43 | 195,005 | -0.11(-0.95%) |
Jan 29, 2018 | 11.51 | 11.61 | 11.42 | 11.54 | 302,374 | +0.02(+0.17%) |
Jan 26, 2018 | 11.52 | 11.56 | 11.37 | 11.52 | 355,427 | +0.00(+0.00%) |
Jan 25, 2018 | 11.55 | 11.59 | 11.41 | 11.52 | 270,911 | +0.00(+0.00%) |
Jan 24, 2018 | 11.68 | 11.77 | 11.41 | 11.52 | 297,349 | -0.13(-1.12%) |
Jan 23, 2018 | 11.86 | 11.86 | 11.59 | 11.65 | 436,574 | -0.26(-2.18%) |
Jan 22, 2018 | 11.95 | 11.54 | 11.91 | 589,620 | +0.25(+2.14%) | |
Jan 19, 2018 | 11.49 | 11.76 | 11.44 | 11.66 | 557,542 | +0.15(+1.30%) |
Jan 18, 2018 | 11.27 | 11.68 | 11.25 | 11.51 | 776,519 | +0.22(+1.95%) |
Jan 17, 2018 | 10.91 | 11.32 | 10.88 | 11.29 | 771,832 | +0.41(+3.77%) |
Jan 16, 2018 | 10.88 | 11.18 | 10.84 | 10.88 | 834,276 | +0.10(+0.93%) |
Jan 12, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.24(+2.28%) | |
Jan 11, 2018 | 10.35 | 10.54 | 10.26 | 10.54 | 650,953 | +0.19(+1.84%) |
Jan 10, 2018 | 10.80 | 10.26 | 10.35 | 804,980 | -0.39(-3.63%) | |
Jan 09, 2018 | 10.90 | 10.98 | 10.70 | 10.74 | 501,833 | -0.17(-1.56%) |
Jan 08, 2018 | 10.88 | 11.00 | 10.80 | 10.91 | 852,803 | +0.00(+0.00%) |
Jan 05, 2018 | 10.93 | 11.04 | 10.79 | 10.91 | 579,990 | -0.08(-0.73%) |
Jan 04, 2018 | 10.73 | 11.04 | 10.55 | 10.99 | 1,148,637 | +0.38(+3.58%) |
Jan 03, 2018 | 10.26 | 10.62 | 10.23 | 10.61 | 2,350,273 | +0.34(+3.31%) |
Jan 02, 2018 | 10.23 | 10.43 | 10.17 | 10.27 | 687,274 | +0.09(+0.88%) |
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 10.10 | 10.21 | 10.07 | 10.17 | 216,965 | +0.07(+0.69%) |
Dec 27, 2017 | 10.14 | 10.20 | 10.03 | 10.10 | 308,861 | -0.01(-0.10%) |
Dec 26, 2017 | 9.960 | 10.15 | 9.960 | 10.11 | 174,773 | +0.14(+1.40%) |
Dec 22, 2017 | 9.930 | 10.02 | 9.750 | 9.970 | 504,681 | +0.07(+0.71%) |
Dec 21, 2017 | 10.03 | 10.19 | 9.830 | 9.900 | 1,119,661 | -0.15(-1.49%) |
Dec 20, 2017 | 10.20 | 10.22 | 9.970 | 10.05 | 518,632 | -0.07(-0.69%) |
Dec 19, 2017 | 10.09 | 10.18 | 9.880 | 10.12 | 578,842 | +0.00(+0.00%) |
Dec 18, 2017 | 10.05 | 10.21 | 10.03 | 10.12 | 331,436 | +0.12(+1.20%) |
Dec 15, 2017 | 9.760 | 10.12 | 9.730 | 10.00 | 1,250,857 | +0.24(+2.46%) |
Dec 14, 2017 | 9.970 | 10.03 | 9.660 | 9.760 | 974,088 | -0.15(-1.51%) |
Dec 13, 2017 | 9.960 | 10.05 | 9.870 | 9.910 | 410,462 | -0.07(-0.70%) |
Dec 12, 2017 | 10.10 | 10.12 | 9.960 | 9.980 | 320,142 | -0.08(-0.80%) |
Dec 11, 2017 | 10.07 | 10.25 | 10.03 | 10.06 | 332,858 | -0.04(-0.40%) |
Dec 08, 2017 | 10.14 | 10.20 | 10.04 | 10.10 | 403,542 | -0.02(-0.20%) |
Dec 07, 2017 | 10.42 | 10.42 | 9.930 | 10.12 | 1,022,835 | -0.30(-2.88%) |
Dec 06, 2017 | 10.47 | 10.51 | 10.20 | 10.42 | 1,084,101 | -0.11(-1.04%) |
Dec 05, 2017 | 10.60 | 10.72 | 10.38 | 10.53 | 876,995 | -0.10(-0.94%) |
Dec 04, 2017 | 10.85 | 10.85 | 10.61 | 10.63 | 864,129 | -0.11(-1.02%) |