Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.49 | 10.56 | 9.978 | 9.978 | 968,063 | -0.49(-4.66%) |
Feb 27, 2018 | 10.51 | 10.60 | 10.45 | 10.47 | 323,429 | -0.07(-0.64%) |
Feb 26, 2018 | 10.52 | 10.63 | 10.50 | 10.53 | 242,880 | +0.01(+0.05%) |
Feb 23, 2018 | 10.89 | 10.89 | 10.44 | 10.53 | 496,919 | -0.23(-2.17%) |
Feb 22, 2018 | 10.75 | 10.76 | 112,564 | -0.05(-0.48%) | ||
Feb 21, 2018 | 10.94 | 10.95 | 10.80 | 10.81 | 148,657 | -0.04(-0.33%) |
Feb 20, 2018 | 10.86 | 11.08 | 10.81 | 10.85 | 194,047 | -0.02(-0.14%) |
Feb 16, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.07(+0.67%) | |
Feb 15, 2018 | 10.88 | 10.89 | 10.69 | 10.79 | 211,999 | +0.01(+0.05%) |
Feb 14, 2018 | 10.83 | 10.87 | 10.71 | 10.79 | 273,788 | -0.05(-0.43%) |
Feb 13, 2018 | 10.69 | 10.90 | 10.69 | 10.83 | 172,238 | +0.08(+0.72%) |
Feb 12, 2018 | 10.66 | 10.89 | 10.66 | 10.76 | 177,543 | +0.12(+1.12%) |
Feb 09, 2018 | 10.84 | 10.84 | 10.55 | 10.64 | 246,673 | -0.10(-0.97%) |
Feb 08, 2018 | 10.96 | 10.98 | 10.73 | 10.74 | 178,526 | -0.22(-1.99%) |
Feb 07, 2018 | 10.89 | 11.12 | 10.89 | 10.96 | 160,175 | +0.08(+0.76%) |
Feb 06, 2018 | 10.43 | 10.93 | 10.43 | 10.88 | 364,237 | +0.25(+2.34%) |
Feb 05, 2018 | 11.16 | 11.21 | 10.45 | 10.63 | 481,256 | -0.54(-4.88%) |
Feb 02, 2018 | 11.21 | 11.30 | 11.16 | 11.17 | 146,548 | -0.13(-1.19%) |
Feb 01, 2018 | 11.25 | 11.35 | 11.25 | 11.31 | 122,477 | +0.14(+1.25%) |
Jan 31, 2018 | 11.33 | 11.35 | 11.17 | 11.17 | 231,295 | -0.09(-0.78%) |
Jan 30, 2018 | 11.25 | 11.27 | 11.23 | 11.25 | 283,609 | -0.01(-0.09%) |
Jan 29, 2018 | 11.31 | 11.36 | 11.26 | 11.26 | 197,755 | -0.11(-0.96%) |
Jan 26, 2018 | 11.39 | 11.45 | 11.28 | 11.37 | 172,253 | -0.04(-0.36%) |
Jan 25, 2018 | 11.49 | 11.49 | 11.31 | 11.41 | 159,209 | -0.02(-0.14%) |
Jan 24, 2018 | 11.50 | 11.50 | 11.36 | 11.43 | 166,592 | -0.04(-0.32%) |
Jan 23, 2018 | 11.36 | 11.50 | 11.35 | 11.47 | 112,664 | +0.08(+0.73%) |
Jan 22, 2018 | 11.41 | 11.48 | 11.33 | 11.38 | 234,467 | -0.06(-0.50%) |
Jan 19, 2018 | 11.34 | 11.47 | 11.31 | 11.44 | 163,950 | +0.05(+0.41%) |
Jan 18, 2018 | 11.48 | 11.48 | 11.34 | 11.39 | 188,682 | -0.06(-0.54%) |
Jan 17, 2018 | 11.42 | 11.49 | 11.34 | 11.46 | 137,431 | -0.01(-0.05%) |
Jan 16, 2018 | 11.49 | 11.53 | 11.41 | 11.46 | 229,340 | -0.02(-0.14%) |
Jan 12, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.11(+1.00%) | |
Jan 11, 2018 | 11.20 | 11.36 | 11.20 | 11.36 | 170,101 | +0.16(+1.39%) |
Jan 10, 2018 | 11.28 | 11.29 | 11.24 | 11.21 | 165,632 | -0.05(-0.46%) |
Jan 09, 2018 | 11.32 | 11.38 | 11.20 | 11.26 | 167,826 | -0.04(-0.37%) |
Jan 08, 2018 | 11.46 | 11.46 | 11.19 | 11.30 | 394,829 | -0.09(-0.77%) |
Jan 05, 2018 | 11.60 | 11.60 | 11.32 | 11.39 | 311,059 | -0.20(-1.74%) |
Jan 04, 2018 | 11.59 | 11.68 | 11.57 | 11.59 | 148,198 | +0.00(+0.00%) |
Jan 03, 2018 | 11.69 | 11.77 | 11.55 | 11.59 | 214,922 | -0.13(-1.15%) |
Jan 02, 2018 | 11.60 | 11.75 | 11.52 | 11.73 | 349,253 | +0.22(+1.94%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 11.51 | 11.51 | 11.35 | 11.50 | 448,163 | +0.09(+0.77%) |
Dec 27, 2017 | 11.44 | 11.44 | 11.36 | 11.41 | 576,628 | +0.01(+0.04%) |
Dec 26, 2017 | 11.36 | 11.44 | 11.33 | 11.40 | 368,773 | -0.04(-0.36%) |
Dec 22, 2017 | 11.39 | 11.44 | 11.39 | 11.44 | 248,326 | +0.04(+0.31%) |
Dec 21, 2017 | 11.33 | 11.46 | 11.31 | 11.41 | 318,607 | +0.05(+0.40%) |
Dec 20, 2017 | 11.30 | 11.42 | 11.25 | 11.36 | 383,112 | +0.13(+1.18%) |
Dec 19, 2017 | 11.26 | 11.38 | 11.19 | 11.23 | 303,920 | +0.03(+0.23%) |
Dec 18, 2017 | 11.18 | 11.39 | 11.18 | 11.21 | 372,256 | +0.12(+1.10%) |
Dec 15, 2017 | 11.09 | 11.27 | 11.06 | 11.08 | 254,231 | -0.01(-0.09%) |
Dec 14, 2017 | 11.06 | 11.14 | 11.00 | 11.09 | 195,562 | +0.00(+0.05%) |
Dec 13, 2017 | 11.05 | 11.13 | 10.98 | 11.09 | 269,943 | +0.04(+0.37%) |
Dec 12, 2017 | 11.10 | 11.19 | 11.05 | 11.05 | 243,501 | -0.11(-1.00%) |
Dec 11, 2017 | 11.18 | 11.21 | 11.10 | 11.16 | 165,448 | -0.05(-0.41%) |
Dec 08, 2017 | 11.26 | 11.29 | 11.17 | 11.21 | 150,482 | -0.03(-0.23%) |
Dec 07, 2017 | 10.98 | 11.27 | 10.96 | 11.23 | 231,337 | +0.24(+2.17%) |
Dec 06, 2017 | 11.01 | 11.08 | 10.93 | 10.99 | 412,244 | -0.02(-0.14%) |
Dec 05, 2017 | 11.06 | 11.07 | 10.98 | 11.01 | 283,156 | -0.06(-0.51%) |
Dec 04, 2017 | 11.20 | 11.20 | 11.06 | 11.06 | 231,890 | -0.03(-0.27%) |