Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.694 | 9.724 | 9.517 | 9.542 | 3,645,316 | -0.09(-0.95%) |
Feb 27, 2018 | 9.907 | 9.919 | 9.548 | 9.633 | 3,153,292 | -0.26(-2.65%) |
Feb 26, 2018 | 10.05 | 10.05 | 9.852 | 9.895 | 2,542,130 | -0.13(-1.34%) |
Feb 23, 2018 | 9.944 | 10.03 | 9.889 | 10.03 | 1,856,562 | +0.11(+1.11%) |
Feb 22, 2018 | 9.871 | 10.02 | 9.852 | 9.919 | 1,744,568 | +0.10(+0.99%) |
Feb 21, 2018 | 9.993 | 10.03 | 9.816 | 9.822 | 2,592,215 | -0.18(-1.77%) |
Feb 20, 2018 | 10.03 | 10.10 | 9.999 | 9.999 | 2,485,027 | -0.07(-0.67%) |
Feb 16, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.15(+1.54%) | |
Feb 15, 2018 | 9.947 | 9.773 | 9.913 | 3,311,643 | +0.15(+1.56%) | |
Feb 14, 2018 | 9.755 | 9.810 | 9.664 | 9.761 | 2,065,031 | -0.08(-0.80%) |
Feb 13, 2018 | 9.822 | 9.877 | 9.657 | 9.840 | 1,417,526 | +0.01(+0.06%) |
Feb 12, 2018 | 9.858 | 9.895 | 9.444 | 9.834 | 2,934,604 | -0.01(-0.12%) |
Feb 09, 2018 | 9.688 | 9.889 | 9.603 | 9.846 | 3,968,647 | +0.22(+2.28%) |
Feb 08, 2018 | 9.999 | 10.02 | 9.627 | 9.627 | 3,897,251 | -0.37(-3.72%) |
Feb 07, 2018 | 10.06 | 10.10 | 9.993 | 9.999 | 2,819,499 | -0.05(-0.49%) |
Feb 06, 2018 | 10.00 | 10.24 | 9.822 | 10.05 | 4,184,598 | -0.26(-2.54%) |
Feb 05, 2018 | 10.61 | 10.68 | 10.16 | 10.31 | 2,214,563 | -0.37(-3.42%) |
Feb 02, 2018 | 10.66 | 10.75 | 10.58 | 10.68 | 1,906,054 | -0.07(-0.68%) |
Feb 01, 2018 | 10.94 | 10.96 | 10.74 | 10.75 | 5,381,303 | -0.18(-1.67%) |
Jan 31, 2018 | 10.71 | 10.94 | 10.68 | 10.93 | 4,309,145 | +0.27(+2.57%) |
Jan 30, 2018 | 10.69 | 10.71 | 10.60 | 10.66 | 3,047,545 | -0.07(-0.62%) |
Jan 29, 2018 | 10.85 | 10.85 | 10.67 | 10.72 | 2,403,416 | -0.17(-1.57%) |
Jan 26, 2018 | 11.03 | 11.03 | 10.75 | 10.89 | 2,583,949 | -0.01(-0.11%) |
Jan 25, 2018 | 10.95 | 11.00 | 10.83 | 10.91 | 2,520,200 | -0.05(-0.50%) |
Jan 24, 2018 | 10.91 | 10.99 | 10.83 | 10.96 | 4,134,071 | +0.04(+0.33%) |
Jan 23, 2018 | 10.77 | 10.93 | 10.74 | 10.92 | 3,038,010 | +0.18(+1.70%) |
Jan 22, 2018 | 10.64 | 10.76 | 10.58 | 10.74 | 1,894,651 | +0.15(+1.38%) |
Jan 19, 2018 | 10.52 | 10.60 | 10.49 | 10.60 | 1,697,908 | +0.09(+0.81%) |
Jan 18, 2018 | 10.61 | 10.63 | 10.48 | 10.51 | 2,001,035 | -0.10(-0.98%) |
Jan 17, 2018 | 10.50 | 10.64 | 10.46 | 10.61 | 2,418,011 | +0.17(+1.63%) |
Jan 16, 2018 | 10.52 | 10.63 | 10.43 | 10.44 | 5,041,845 | -0.04(-0.35%) |
Jan 12, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.08(-0.75%) | |
Jan 11, 2018 | 10.63 | 10.66 | 10.55 | 10.56 | 1,212,148 | -0.04(-0.40%) |
Jan 10, 2018 | 10.56 | 10.60 | 2,262,842 | -0.05(-0.52%) | ||
Jan 09, 2018 | 10.70 | 10.72 | 10.59 | 10.66 | 1,983,384 | -0.02(-0.17%) |
Jan 08, 2018 | 10.70 | 10.74 | 10.63 | 10.68 | 2,080,523 | -0.05(-0.51%) |
Jan 05, 2018 | 10.69 | 10.75 | 10.63 | 10.73 | 1,336,788 | +0.06(+0.57%) |
Jan 04, 2018 | 10.91 | 10.94 | 10.64 | 10.67 | 2,456,598 | -0.27(-2.43%) |
Jan 03, 2018 | 10.96 | 10.99 | 10.88 | 10.93 | 2,764,787 | -0.01(-0.11%) |
Jan 02, 2018 | 10.97 | 11.03 | 10.87 | 10.95 | 1,930,730 | -0.02(-0.22%) |
Dec 29, 2017 | 10.97 | 10.97 | 10.97 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 10.96 | 11.02 | 10.94 | 10.99 | 2,396,394 | +0.02(+0.22%) |
Dec 27, 2017 | 11.03 | 11.03 | 10.95 | 10.96 | 1,163,870 | -0.02(-0.16%) |
Dec 26, 2017 | 10.96 | 11.04 | 10.92 | 10.98 | 1,106,497 | +0.04(+0.33%) |
Dec 22, 2017 | 10.89 | 10.96 | 10.84 | 10.95 | 1,381,848 | +0.06(+0.55%) |
Dec 21, 2017 | 10.92 | 10.98 | 10.87 | 10.89 | 4,213,849 | +0.01(+0.06%) |
Dec 20, 2017 | 11.02 | 11.13 | 10.87 | 10.88 | 3,430,470 | -0.07(-0.66%) |
Dec 19, 2017 | 11.22 | 11.25 | 10.91 | 10.95 | 4,321,123 | -0.25(-2.26%) |
Dec 18, 2017 | 11.16 | 11.27 | 11.13 | 11.21 | 4,655,628 | +0.09(+0.81%) |
Dec 15, 2017 | 10.97 | 11.13 | 10.89 | 11.12 | 5,985,184 | +0.19(+1.71%) |
Dec 14, 2017 | 10.90 | 10.98 | 10.84 | 10.93 | 3,190,906 | +0.07(+0.61%) |
Dec 13, 2017 | 10.90 | 10.90 | 10.80 | 10.86 | 2,902,586 | +0.00(+0.00%) |
Dec 12, 2017 | 10.80 | 10.89 | 10.75 | 10.86 | 2,713,956 | +0.08(+0.73%) |
Dec 11, 2017 | 10.77 | 10.82 | 10.73 | 10.78 | 2,330,215 | +0.03(+0.28%) |
Dec 08, 2017 | 10.68 | 10.83 | 10.64 | 10.75 | 3,306,795 | +0.12(+1.13%) |
Dec 07, 2017 | 10.43 | 10.64 | 10.41 | 10.63 | 4,850,691 | +0.22(+2.08%) |
Dec 06, 2017 | 10.36 | 10.46 | 10.21 | 10.42 | 2,918,891 | +0.10(+0.99%) |
Dec 05, 2017 | 10.53 | 10.59 | 10.30 | 10.31 | 3,471,862 | -0.25(-2.40%) |
Dec 04, 2017 | 10.39 | 10.55 | 10.57 | 3,666,745 | +0.18(+1.68%) |