Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.88 | 11.02 | 10.76 | 10.92 | 208,212 | +0.13(+1.21%) |
Feb 27, 2018 | 10.79 | 10.88 | 10.69 | 10.79 | 221,286 | +0.00(+0.00%) |
Feb 26, 2018 | 10.79 | 10.84 | 10.62 | 10.79 | 262,126 | +0.03(+0.30%) |
Feb 23, 2018 | 10.82 | 10.85 | 10.72 | 10.75 | 169,830 | -0.07(-0.60%) |
Feb 22, 2018 | 10.85 | 10.92 | 10.75 | 10.82 | 84,718 | -0.03(-0.30%) |
Feb 21, 2018 | 10.75 | 10.98 | 10.72 | 10.85 | 194,700 | +0.10(+0.91%) |
Feb 20, 2018 | 10.85 | 10.92 | 10.69 | 10.75 | 263,700 | +0.00(+0.00%) |
Feb 16, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.13(-1.20%) | |
Feb 15, 2018 | 10.95 | 10.96 | 10.85 | 10.88 | 77,748 | -0.10(-0.89%) |
Feb 14, 2018 | 10.66 | 10.98 | 10.66 | 10.98 | 236,347 | +0.26(+2.44%) |
Feb 13, 2018 | 10.62 | 10.79 | 10.62 | 10.72 | 189,909 | -0.07(-0.61%) |
Feb 12, 2018 | 10.75 | 10.79 | 10.66 | 10.79 | 144,529 | +0.07(+0.61%) |
Feb 09, 2018 | 10.79 | 10.79 | 10.53 | 10.72 | 382,168 | +0.03(+0.31%) |
Feb 08, 2018 | 10.79 | 10.79 | 10.69 | 10.69 | 193,764 | -0.07(-0.61%) |
Feb 07, 2018 | 10.82 | 10.96 | 10.75 | 10.75 | 216,931 | -0.10(-0.90%) |
Feb 06, 2018 | 10.69 | 10.98 | 10.56 | 10.85 | 368,300 | +0.02(+0.15%) |
Feb 05, 2018 | 11.02 | 11.02 | 10.79 | 10.84 | 341,604 | -0.21(-1.92%) |
Feb 02, 2018 | 11.11 | 11.15 | 11.02 | 11.05 | 285,886 | -0.07(-0.59%) |
Feb 01, 2018 | 11.02 | 11.18 | 11.02 | 11.11 | 223,112 | +0.07(+0.59%) |
Jan 31, 2018 | 11.11 | 11.11 | 10.95 | 11.05 | 299,606 | -0.03(-0.30%) |
Jan 30, 2018 | 11.11 | 11.11 | 11.10 | 11.08 | 337,783 | -0.07(-0.59%) |
Jan 29, 2018 | 11.18 | 11.24 | 11.15 | 11.15 | 307,519 | -0.07(-0.58%) |
Jan 26, 2018 | 11.21 | 11.28 | 11.08 | 11.21 | 368,482 | +0.03(+0.29%) |
Jan 25, 2018 | 11.05 | 11.18 | 10.98 | 11.18 | 329,726 | +0.23(+2.09%) |
Jan 24, 2018 | 11.05 | 11.11 | 10.88 | 10.95 | 234,343 | -0.10(-0.89%) |
Jan 23, 2018 | 11.05 | 11.11 | 10.98 | 11.05 | 337,692 | +0.00(+0.00%) |
Jan 22, 2018 | 11.05 | 11.08 | 10.88 | 11.05 | 330,463 | +0.00(+0.00%) |
Jan 19, 2018 | 10.95 | 11.08 | 10.92 | 11.05 | 244,390 | +0.07(+0.60%) |
Jan 18, 2018 | 10.95 | 11.15 | 10.79 | 10.98 | 526,113 | +0.00(+0.00%) |
Jan 17, 2018 | 11.05 | 11.08 | 10.88 | 10.98 | 305,047 | -0.03(-0.24%) |
Jan 16, 2018 | 11.04 | 11.30 | 10.98 | 11.01 | 656,330 | -0.19(-1.71%) |
Jan 12, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 11.07 | 11.26 | 10.94 | 11.20 | 313,367 | +0.19(+1.74%) |
Jan 10, 2018 | 10.91 | 11.10 | 10.88 | 11.01 | 302,019 | +0.00(+0.00%) |
Jan 09, 2018 | 11.20 | 11.20 | 10.94 | 11.01 | 193,013 | -0.13(-1.15%) |
Jan 08, 2018 | 11.23 | 11.23 | 10.98 | 11.14 | 299,535 | +0.00(+0.00%) |
Jan 05, 2018 | 11.36 | 11.36 | 11.01 | 11.14 | 309,209 | -0.10(-0.85%) |
Jan 04, 2018 | 11.20 | 11.44 | 11.14 | 11.23 | 550,096 | +0.10(+0.86%) |
Jan 03, 2018 | 10.78 | 11.20 | 10.78 | 11.14 | 622,420 | +0.32(+2.96%) |
Jan 02, 2018 | 10.91 | 11.02 | 10.78 | 10.82 | 293,238 | -0.03(-0.29%) |
Dec 29, 2017 | 10.85 | 10.85 | 10.85 | 0 | -0.10(-0.88%) | |
Dec 28, 2017 | 11.01 | 11.01 | 10.91 | 10.94 | 135,142 | -0.03(-0.29%) |
Dec 27, 2017 | 10.98 | 11.01 | 10.91 | 10.98 | 149,436 | +0.00(+0.00%) |
Dec 26, 2017 | 10.85 | 11.01 | 10.85 | 10.98 | 194,922 | +0.13(+1.18%) |
Dec 22, 2017 | 10.85 | 10.94 | 10.78 | 10.85 | 341,557 | -0.06(-0.59%) |
Dec 21, 2017 | 10.72 | 10.96 | 10.72 | 10.91 | 424,481 | +0.19(+1.79%) |
Dec 20, 2017 | 10.69 | 10.82 | 10.69 | 10.72 | 423,386 | +0.03(+0.30%) |
Dec 19, 2017 | 10.66 | 10.75 | 10.59 | 10.69 | 368,625 | +0.06(+0.60%) |
Dec 18, 2017 | 10.66 | 10.78 | 10.62 | 10.62 | 385,179 | -0.06(-0.60%) |
Dec 15, 2017 | 10.75 | 10.75 | 10.66 | 10.69 | 272,763 | -0.06(-0.60%) |
Dec 14, 2017 | 10.72 | 10.78 | 10.64 | 10.75 | 293,159 | +0.03(+0.30%) |
Dec 13, 2017 | 10.72 | 10.78 | 10.66 | 10.72 | 342,382 | -0.06(-0.59%) |
Dec 12, 2017 | 10.82 | 10.84 | 10.69 | 10.78 | 179,621 | -0.03(-0.30%) |
Dec 11, 2017 | 10.66 | 10.85 | 10.66 | 10.82 | 210,046 | +0.10(+0.90%) |
Dec 08, 2017 | 10.78 | 10.82 | 10.67 | 10.72 | 390,222 | -0.06(-0.59%) |
Dec 07, 2017 | 10.72 | 10.82 | 10.68 | 10.78 | 335,295 | +0.06(+0.60%) |
Dec 06, 2017 | 10.69 | 10.78 | 10.66 | 10.72 | 218,781 | +0.00(+0.00%) |
Dec 05, 2017 | 10.75 | 10.82 | 10.69 | 10.72 | 169,900 | -0.06(-0.59%) |
Dec 04, 2017 | 10.88 | 10.88 | 10.75 | 10.78 | 233,544 | -0.06(-0.59%) |