Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.63 | 10.68 | 10.39 | 10.39 | 5,396,690 | -0.21(-2.00%) |
Feb 27, 2018 | 10.77 | 10.81 | 10.59 | 10.61 | 3,568,002 | -0.19(-1.73%) |
Feb 26, 2018 | 10.73 | 10.85 | 10.70 | 10.79 | 4,265,105 | +0.12(+1.09%) |
Feb 23, 2018 | 10.70 | 10.75 | 10.62 | 10.68 | 3,408,849 | +0.02(+0.18%) |
Feb 22, 2018 | 10.64 | 10.66 | 4,139,808 | -0.05(-0.42%) | ||
Feb 21, 2018 | 10.83 | 10.86 | 10.69 | 10.70 | 7,457,675 | -0.10(-0.89%) |
Feb 20, 2018 | 10.89 | 10.93 | 10.78 | 10.80 | 5,522,070 | -0.08(-0.77%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.05(-0.41%) | |
Feb 15, 2018 | 10.88 | 10.93 | 10.82 | 10.93 | 5,301,481 | +0.08(+0.77%) |
Feb 14, 2018 | 10.86 | 10.89 | 10.73 | 10.84 | 4,858,190 | -0.05(-0.47%) |
Feb 13, 2018 | 10.95 | 10.97 | 10.73 | 10.90 | 9,234,658 | +0.17(+1.62%) |
Feb 12, 2018 | 10.57 | 10.76 | 10.45 | 10.72 | 7,067,316 | +0.22(+2.09%) |
Feb 09, 2018 | 10.44 | 10.57 | 10.32 | 10.50 | 8,218,007 | +0.14(+1.31%) |
Feb 08, 2018 | 10.66 | 10.66 | 10.37 | 10.37 | 7,387,544 | -0.28(-2.60%) |
Feb 07, 2018 | 10.79 | 10.86 | 10.64 | 10.64 | 6,225,631 | -0.17(-1.55%) |
Feb 06, 2018 | 10.90 | 10.18 | 10.81 | 9,742,776 | +0.31(+2.99%) | |
Feb 05, 2018 | 10.88 | 10.90 | 9.820 | 10.50 | 17,671,262 | -0.52(-4.72%) |
Feb 02, 2018 | 11.15 | 11.20 | 10.98 | 11.02 | 5,469,040 | -0.17(-1.55%) |
Feb 01, 2018 | 11.14 | 11.31 | 11.13 | 11.19 | 3,609,271 | +0.05(+0.46%) |
Jan 31, 2018 | 11.27 | 11.33 | 11.06 | 11.14 | 5,690,011 | -0.06(-0.58%) |
Jan 30, 2018 | 11.30 | 11.30 | 11.12 | 11.21 | 5,429,251 | -0.10(-0.85%) |
Jan 29, 2018 | 11.46 | 11.47 | 11.28 | 11.30 | 4,907,477 | -0.15(-1.35%) |
Jan 26, 2018 | 11.53 | 11.55 | 11.36 | 11.46 | 6,874,366 | -0.05(-0.45%) |
Jan 25, 2018 | 11.43 | 11.53 | 11.39 | 11.51 | 5,461,139 | +0.08(+0.73%) |
Jan 24, 2018 | 11.34 | 11.45 | 11.32 | 11.42 | 4,692,176 | +0.10(+0.91%) |
Jan 23, 2018 | 11.25 | 11.33 | 11.23 | 11.32 | 5,835,053 | +0.08(+0.69%) |
Jan 22, 2018 | 11.13 | 11.28 | 11.12 | 11.24 | 8,239,521 | +0.14(+1.22%) |
Jan 19, 2018 | 11.08 | 11.15 | 11.04 | 11.11 | 12,953,929 | +0.07(+0.64%) |
Jan 18, 2018 | 11.12 | 11.18 | 11.04 | 11.04 | 11,931,836 | -0.04(-0.35%) |
Jan 17, 2018 | 11.02 | 11.21 | 11.01 | 11.08 | 42,178,596 | -0.28(-2.50%) |
Jan 16, 2018 | 11.45 | 11.50 | 11.35 | 11.36 | 4,224,444 | -0.07(-0.62%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 11.36 | 11.44 | 11.35 | 11.43 | 1,686,274 | +0.07(+0.62%) |
Jan 10, 2018 | 11.33 | 11.42 | 11.16 | 11.36 | 3,050,130 | +0.01(+0.11%) |
Jan 09, 2018 | 11.46 | 11.47 | 11.35 | 11.35 | 2,184,483 | -0.11(-0.96%) |
Jan 08, 2018 | 11.42 | 11.50 | 11.38 | 11.46 | 2,772,991 | +0.05(+0.40%) |
Jan 05, 2018 | 11.44 | 11.46 | 11.33 | 11.41 | 4,294,601 | -0.01(-0.06%) |
Jan 04, 2018 | 11.23 | 11.47 | 11.23 | 11.42 | 4,286,455 | +0.19(+1.66%) |
Jan 03, 2018 | 11.31 | 11.39 | 11.21 | 11.23 | 4,075,675 | -0.10(-0.91%) |
Jan 02, 2018 | 11.52 | 11.56 | 11.28 | 11.33 | 4,983,136 | -0.19(-1.62%) |
Dec 29, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.12(-1.05%) | |
Dec 28, 2017 | 11.53 | 11.64 | 11.47 | 11.64 | 3,974,493 | +0.19(+1.63%) |
Dec 27, 2017 | 11.49 | 11.50 | 11.43 | 11.46 | 4,984,476 | -0.01(-0.11%) |
Dec 26, 2017 | 11.46 | 11.50 | 11.42 | 11.47 | 3,611,223 | +0.01(+0.11%) |
Dec 22, 2017 | 11.49 | 11.49 | 11.42 | 11.46 | 3,023,185 | +0.01(+0.06%) |
Dec 21, 2017 | 11.41 | 11.51 | 11.39 | 11.45 | 2,672,629 | +0.04(+0.38%) |
Dec 20, 2017 | 11.38 | 11.43 | 11.27 | 11.41 | 3,605,125 | +0.12(+1.06%) |
Dec 19, 2017 | 11.47 | 11.48 | 11.28 | 11.29 | 4,639,107 | -0.17(-1.48%) |
Dec 18, 2017 | 11.51 | 11.55 | 11.41 | 11.46 | 3,856,035 | -0.01(-0.05%) |
Dec 15, 2017 | 11.37 | 11.47 | 11.36 | 11.46 | 3,914,955 | +0.11(+0.99%) |
Dec 14, 2017 | 11.31 | 11.38 | 11.28 | 11.35 | 3,585,726 | +0.06(+0.50%) |
Dec 13, 2017 | 11.29 | 11.39 | 11.26 | 11.29 | 3,950,409 | +0.00(+0.00%) |
Dec 12, 2017 | 11.28 | 11.38 | 11.23 | 11.29 | 3,753,036 | +0.02(+0.17%) |
Dec 11, 2017 | 11.27 | 11.32 | 11.26 | 11.27 | 4,057,268 | +0.03(+0.28%) |
Dec 08, 2017 | 11.28 | 11.28 | 11.21 | 11.24 | 2,359,655 | +0.01(+0.06%) |
Dec 07, 2017 | 11.14 | 11.36 | 11.12 | 11.24 | 4,449,176 | +0.09(+0.84%) |
Dec 06, 2017 | 11.17 | 11.22 | 11.12 | 11.14 | 2,682,354 | -0.03(-0.28%) |
Dec 05, 2017 | 11.19 | 11.21 | 11.16 | 11.17 | 2,039,334 | -0.03(-0.22%) |
Dec 04, 2017 | 11.20 | 11.23 | 11.16 | 11.20 | 3,975,191 | +0.08(+0.73%) |