Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.82 | 10.89 | 10.27 | 10.44 | 2,845,581 | -0.36(-3.36%) |
Feb 27, 2018 | 10.93 | 11.01 | 10.74 | 10.80 | 1,050,250 | -0.10(-0.94%) |
Feb 26, 2018 | 10.61 | 10.95 | 10.59 | 10.90 | 1,979,156 | +0.38(+3.62%) |
Feb 23, 2018 | 10.69 | 10.87 | 10.47 | 10.52 | 1,857,330 | -0.21(-1.99%) |
Feb 22, 2018 | 10.88 | 10.89 | 10.58 | 10.74 | 1,372,812 | -0.13(-1.20%) |
Feb 21, 2018 | 11.06 | 10.56 | 10.87 | 1,975,850 | +0.32(+3.00%) | |
Feb 20, 2018 | 9.926 | 10.66 | 9.926 | 10.55 | 2,109,229 | +0.47(+4.61%) |
Feb 16, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.06(-0.55%) | |
Feb 15, 2018 | 10.25 | 10.25 | 10.08 | 10.14 | 671,678 | -0.06(-0.55%) |
Feb 14, 2018 | 10.24 | 9.786 | 10.20 | 665,554 | +0.23(+2.33%) | |
Feb 13, 2018 | 9.963 | 10.12 | 9.898 | 9.963 | 316,325 | -0.07(-0.74%) |
Feb 12, 2018 | 10.20 | 10.23 | 9.935 | 10.04 | 521,135 | +0.00(+0.00%) |
Feb 09, 2018 | 9.935 | 10.08 | 9.582 | 10.04 | 1,244,147 | +0.26(+2.66%) |
Feb 08, 2018 | 10.22 | 10.24 | 9.777 | 9.777 | 1,894,798 | -0.46(-4.45%) |
Feb 07, 2018 | 10.45 | 10.47 | 10.23 | 10.23 | 912,313 | -0.30(-2.83%) |
Feb 06, 2018 | 9.768 | 10.67 | 9.675 | 10.53 | 1,395,543 | +0.15(+1.43%) |
Feb 05, 2018 | 10.33 | 10.66 | 10.22 | 10.38 | 1,020,836 | -0.03(-0.27%) |
Feb 02, 2018 | 10.63 | 10.63 | 10.27 | 10.41 | 1,412,540 | -0.39(-3.62%) |
Feb 01, 2018 | 10.60 | 10.90 | 10.60 | 10.80 | 1,066,558 | +0.14(+1.31%) |
Jan 31, 2018 | 10.55 | 10.67 | 10.47 | 10.66 | 1,213,007 | +0.29(+2.78%) |
Jan 30, 2018 | 10.42 | 10.43 | 10.33 | 10.37 | 1,119,788 | -0.09(-0.89%) |
Jan 29, 2018 | 10.64 | 10.85 | 10.42 | 10.47 | 1,230,888 | -0.26(-2.43%) |
Jan 26, 2018 | 10.33 | 10.74 | 10.28 | 10.73 | 799,781 | +0.37(+3.59%) |
Jan 25, 2018 | 10.19 | 10.37 | 10.13 | 10.35 | 888,587 | +0.21(+2.11%) |
Jan 24, 2018 | 10.04 | 10.22 | 9.777 | 10.14 | 1,154,875 | +0.43(+4.41%) |
Jan 23, 2018 | 9.786 | 9.833 | 9.596 | 9.712 | 659,439 | -0.14(-1.42%) |
Jan 22, 2018 | 9.917 | 9.973 | 9.810 | 9.852 | 623,991 | -0.01(-0.09%) |
Jan 19, 2018 | 9.842 | 9.963 | 9.833 | 9.861 | 780,367 | +0.05(+0.47%) |
Jan 18, 2018 | 9.786 | 9.824 | 9.661 | 9.814 | 809,562 | +0.10(+1.05%) |
Jan 17, 2018 | 9.703 | 9.917 | 9.703 | 9.712 | 536,585 | +0.02(+0.19%) |
Jan 16, 2018 | 9.684 | 9.879 | 9.684 | 9.693 | 1,123,174 | +0.02(+0.19%) |
Jan 12, 2018 | 9.675 | 9.675 | 9.675 | 0 | +0.04(+0.39%) | |
Jan 11, 2018 | 9.470 | 9.666 | 9.433 | 9.638 | 672,293 | +0.21(+2.27%) |
Jan 10, 2018 | 9.489 | 9.610 | 9.414 | 9.424 | 772,787 | -0.07(-0.78%) |
Jan 09, 2018 | 9.610 | 9.619 | 9.433 | 9.498 | 712,244 | -0.14(-1.45%) |
Jan 08, 2018 | 9.731 | 9.740 | 9.563 | 9.638 | 592,122 | -0.10(-1.05%) |
Jan 05, 2018 | 9.507 | 9.805 | 9.438 | 9.740 | 2,183,945 | +0.27(+2.85%) |
Jan 04, 2018 | 9.386 | 9.563 | 9.372 | 9.470 | 1,000,625 | +0.08(+0.89%) |
Jan 03, 2018 | 9.507 | 9.572 | 9.359 | 9.386 | 610,798 | -0.11(-1.18%) |
Jan 02, 2018 | 9.126 | 9.526 | 9.014 | 9.498 | 1,312,577 | +0.47(+5.26%) |
Dec 29, 2017 | 9.024 | 9.024 | 9.024 | 0 | -0.05(-0.51%) | |
Dec 28, 2017 | 9.331 | 9.331 | 9.014 | 9.070 | 1,338,990 | -0.20(-2.21%) |
Dec 27, 2017 | 9.424 | 9.442 | 9.228 | 9.275 | 752,536 | -0.15(-1.58%) |
Dec 26, 2017 | 9.163 | 9.535 | 9.135 | 9.424 | 1,259,367 | +0.32(+3.47%) |
Dec 22, 2017 | 9.154 | 9.265 | 9.089 | 9.107 | 1,762,997 | -0.09(-1.01%) |
Dec 21, 2017 | 9.024 | 9.303 | 8.940 | 9.200 | 1,583,559 | +0.07(+0.71%) |
Dec 20, 2017 | 8.838 | 9.140 | 8.828 | 9.135 | 2,589,838 | +0.38(+4.36%) |
Dec 19, 2017 | 8.828 | 8.856 | 8.745 | 8.754 | 1,273,824 | -0.07(-0.84%) |
Dec 18, 2017 | 8.856 | 8.903 | 8.745 | 8.828 | 1,472,392 | -0.03(-0.32%) |
Dec 15, 2017 | 8.856 | 8.912 | 8.772 | 8.856 | 2,451,922 | +0.06(+0.63%) |
Dec 14, 2017 | 8.884 | 9.012 | 8.782 | 8.800 | 1,070,175 | -0.14(-1.56%) |
Dec 13, 2017 | 8.717 | 9.024 | 8.717 | 8.940 | 4,361,309 | +0.35(+4.12%) |
Dec 12, 2017 | 8.605 | 8.652 | 8.484 | 8.586 | 4,079,993 | -0.01(-0.11%) |
Dec 11, 2017 | 8.605 | 8.652 | 8.521 | 8.596 | 2,873,913 | +0.04(+0.43%) |
Dec 08, 2017 | 8.652 | 8.670 | 8.503 | 8.558 | 1,834,124 | -0.04(-0.43%) |
Dec 07, 2017 | 8.447 | 8.689 | 8.438 | 8.596 | 2,413,537 | -0.05(-0.54%) |
Dec 06, 2017 | 8.624 | 8.679 | 8.558 | 8.642 | 1,851,146 | +0.01(+0.11%) |
Dec 05, 2017 | 8.754 | 8.754 | 8.568 | 8.633 | 2,145,907 | -0.11(-1.28%) |
Dec 04, 2017 | 8.735 | 8.847 | 8.698 | 8.745 | 1,446,055 | +0.12(+1.40%) |