Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.29 | 10.43 | 9.530 | 9.578 | 340,433 | -0.71(-6.91%) |
Feb 27, 2018 | 10.34 | 10.43 | 10.10 | 10.29 | 159,305 | -0.09(-0.91%) |
Feb 26, 2018 | 10.29 | 10.43 | 10.05 | 10.38 | 167,490 | +0.19(+1.86%) |
Feb 23, 2018 | 10.48 | 10.53 | 10.05 | 10.19 | 112,189 | -0.14(-1.38%) |
Feb 22, 2018 | 11.09 | 11.12 | 10.24 | 10.34 | 210,732 | -0.57(-5.22%) |
Feb 21, 2018 | 10.91 | 11.24 | 10.81 | 10.91 | 126,052 | +0.09(+0.88%) |
Feb 20, 2018 | 10.95 | 11.38 | 10.79 | 10.81 | 204,326 | -0.28(-2.56%) |
Feb 16, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.86 | 11.19 | 10.57 | 11.09 | 229,456 | +0.38(+3.54%) |
Feb 14, 2018 | 9.957 | 10.86 | 9.957 | 10.72 | 338,395 | +0.57(+5.61%) |
Feb 13, 2018 | 9.672 | 10.53 | 9.672 | 10.15 | 359,941 | +0.38(+3.88%) |
Feb 12, 2018 | 8.914 | 9.909 | 8.914 | 9.767 | 374,700 | +0.95(+10.75%) |
Feb 09, 2018 | 8.772 | 8.914 | 8.203 | 8.819 | 284,104 | +0.28(+3.33%) |
Feb 08, 2018 | 8.866 | 8.866 | 8.392 | 8.534 | 220,924 | -0.28(-3.23%) |
Feb 07, 2018 | 9.103 | 9.246 | 8.795 | 8.819 | 146,647 | -0.38(-4.12%) |
Feb 06, 2018 | 8.440 | 9.530 | 8.307 | 9.198 | 314,760 | +0.43(+4.86%) |
Feb 05, 2018 | 9.151 | 9.435 | 8.629 | 8.772 | 228,547 | -0.47(-5.13%) |
Feb 02, 2018 | 9.578 | 9.720 | 9.151 | 9.246 | 248,761 | -0.52(-5.34%) |
Feb 01, 2018 | 9.578 | 9.957 | 9.341 | 9.767 | 206,791 | +0.28(+3.00%) |
Jan 31, 2018 | 10.15 | 10.15 | 9.435 | 9.483 | 248,613 | -0.47(-4.76%) |
Jan 30, 2018 | 9.909 | 10.15 | 9.909 | 9.957 | 407,813 | -0.09(-0.94%) |
Jan 29, 2018 | 10.29 | 10.38 | 10.00 | 10.05 | 268,554 | -0.24(-2.30%) |
Jan 26, 2018 | 11.09 | 11.14 | 10.00 | 10.29 | 508,840 | -0.71(-6.47%) |
Jan 25, 2018 | 11.90 | 12.00 | 10.81 | 11.00 | 302,579 | -0.95(-7.94%) |
Jan 24, 2018 | 12.04 | 12.23 | 11.66 | 11.95 | 170,290 | +0.05(+0.40%) |
Jan 23, 2018 | 12.00 | 12.00 | 11.47 | 11.90 | 197,489 | +0.00(+0.00%) |
Jan 22, 2018 | 11.95 | 11.95 | 11.52 | 11.90 | 128,562 | -0.05(-0.40%) |
Jan 19, 2018 | 11.76 | 12.00 | 11.57 | 11.95 | 176,793 | +0.14(+1.21%) |
Jan 18, 2018 | 11.47 | 12.04 | 11.43 | 11.81 | 231,099 | +0.28(+2.47%) |
Jan 17, 2018 | 11.00 | 11.52 | 10.81 | 11.52 | 150,195 | +0.66(+6.11%) |
Jan 16, 2018 | 11.71 | 11.90 | 10.81 | 10.86 | 309,480 | -0.95(-8.03%) |
Jan 12, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.43(+3.75%) | |
Jan 11, 2018 | 9.767 | 11.66 | 9.672 | 11.38 | 495,971 | +1.75(+18.23%) |
Jan 10, 2018 | 10.10 | 10.10 | 9.578 | 9.625 | 156,708 | -0.43(-4.25%) |
Jan 09, 2018 | 10.15 | 10.19 | 9.672 | 10.05 | 243,829 | -0.14(-1.39%) |
Jan 08, 2018 | 10.29 | 10.29 | 10.00 | 10.19 | 263,893 | -0.05(-0.46%) |
Jan 05, 2018 | 9.909 | 10.24 | 9.815 | 10.24 | 300,005 | +0.24(+2.37%) |
Jan 04, 2018 | 10.00 | 10.24 | 9.909 | 10.00 | 163,259 | +0.05(+0.48%) |
Jan 03, 2018 | 10.05 | 10.18 | 9.767 | 9.957 | 134,507 | -0.14(-1.41%) |
Jan 02, 2018 | 10.00 | 10.10 | 9.909 | 10.10 | 175,962 | +0.24(+2.40%) |
Dec 29, 2017 | 9.862 | 9.862 | 9.862 | 0 | +0.09(+0.97%) | |
Dec 28, 2017 | 9.720 | 9.815 | 9.530 | 9.767 | 114,445 | +0.14(+1.48%) |
Dec 27, 2017 | 9.909 | 10.00 | 9.530 | 9.625 | 143,341 | -0.28(-2.87%) |
Dec 26, 2017 | 9.815 | 10.00 | 9.815 | 9.909 | 72,636 | +0.14(+1.46%) |
Dec 22, 2017 | 10.05 | 10.05 | 9.578 | 9.767 | 116,893 | -0.28(-2.83%) |
Dec 21, 2017 | 9.767 | 10.15 | 9.744 | 10.05 | 164,071 | +0.28(+2.91%) |
Dec 20, 2017 | 9.341 | 10.10 | 9.151 | 9.767 | 259,497 | +0.47(+5.10%) |
Dec 19, 2017 | 9.009 | 9.483 | 8.890 | 9.293 | 225,617 | +0.33(+3.70%) |
Dec 18, 2017 | 8.487 | 9.009 | 8.392 | 8.961 | 267,910 | +0.57(+6.78%) |
Dec 15, 2017 | 8.345 | 8.440 | 8.155 | 8.392 | 288,832 | +0.09(+1.14%) |
Dec 14, 2017 | 8.250 | 8.392 | 8.108 | 8.297 | 313,820 | +0.05(+0.57%) |
Dec 13, 2017 | 8.440 | 8.511 | 8.203 | 8.250 | 237,798 | -0.14(-1.69%) |
Dec 12, 2017 | 8.677 | 8.724 | 8.297 | 8.392 | 152,429 | -0.24(-2.75%) |
Dec 11, 2017 | 8.772 | 8.961 | 8.582 | 8.629 | 156,798 | -0.09(-1.09%) |
Dec 08, 2017 | 8.819 | 8.843 | 8.677 | 8.724 | 138,030 | +0.00(+0.00%) |
Dec 07, 2017 | 8.772 | 8.914 | 8.677 | 151,836 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.866 | 8.961 | 8.582 | 8.724 | 249,336 | -0.14(-1.60%) |
Dec 05, 2017 | 8.914 | 9.056 | 8.772 | 8.866 | 498,731 | -0.05(-0.53%) |
Dec 04, 2017 | 8.629 | 9.103 | 8.629 | 8.914 | 193,668 | +0.38(+4.44%) |