Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.98 | 11.01 | 10.83 | 10.88 | 420,463 | -0.04(-0.37%) |
Feb 27, 2018 | 10.90 | 11.05 | 10.84 | 10.92 | 543,326 | +0.03(+0.28%) |
Feb 26, 2018 | 10.68 | 10.92 | 10.65 | 10.89 | 432,838 | +0.26(+2.45%) |
Feb 23, 2018 | 10.51 | 10.66 | 10.39 | 10.63 | 730,831 | +0.20(+1.92%) |
Feb 22, 2018 | 10.40 | 10.43 | 615,266 | -0.19(-1.79%) | ||
Feb 21, 2018 | 10.72 | 10.74 | 10.61 | 10.62 | 444,800 | -0.07(-0.65%) |
Feb 20, 2018 | 10.64 | 10.84 | 10.62 | 10.69 | 539,596 | +0.01(+0.09%) |
Feb 16, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 10.72 | 10.72 | 10.52 | 10.64 | 849,023 | -0.02(-0.19%) |
Feb 14, 2018 | 10.43 | 10.79 | 10.39 | 10.66 | 958,330 | +0.20(+1.91%) |
Feb 13, 2018 | 10.44 | 10.52 | 10.42 | 10.46 | 790,941 | -0.07(-0.66%) |
Feb 12, 2018 | 10.37 | 10.61 | 10.37 | 10.53 | 973,380 | +0.20(+1.94%) |
Feb 09, 2018 | 10.33 | 10.38 | 10.11 | 10.33 | 1,270,116 | +0.09(+0.88%) |
Feb 08, 2018 | 10.45 | 10.60 | 10.24 | 10.24 | 1,104,211 | -0.15(-1.44%) |
Feb 07, 2018 | 10.17 | 10.42 | 10.16 | 10.39 | 980,205 | +0.17(+1.66%) |
Feb 06, 2018 | 9.970 | 10.28 | 9.970 | 10.22 | 1,156,444 | +0.02(+0.20%) |
Feb 05, 2018 | 10.25 | 10.33 | 10.14 | 10.20 | 1,465,901 | -0.11(-1.07%) |
Feb 02, 2018 | 10.09 | 10.31 | 10.02 | 10.31 | 1,131,105 | +0.17(+1.68%) |
Feb 01, 2018 | 10.00 | 10.19 | 9.980 | 10.14 | 1,152,267 | +0.04(+0.40%) |
Jan 31, 2018 | 10.42 | 10.46 | 10.05 | 10.10 | 1,519,707 | -0.26(-2.51%) |
Jan 30, 2018 | 10.36 | 10.44 | 10.36 | 10.36 | 1,302,351 | -0.15(-1.43%) |
Jan 29, 2018 | 10.54 | 10.54 | 10.41 | 10.51 | 1,202,720 | -0.04(-0.38%) |
Jan 26, 2018 | 10.44 | 10.56 | 10.33 | 10.55 | 1,581,007 | +0.13(+1.25%) |
Jan 25, 2018 | 10.35 | 10.58 | 10.31 | 10.42 | 3,480,786 | -0.61(-5.53%) |
Jan 24, 2018 | 11.17 | 11.19 | 10.93 | 11.03 | 1,601,915 | -0.06(-0.54%) |
Jan 23, 2018 | 11.16 | 11.21 | 10.99 | 11.09 | 2,142,214 | -0.07(-0.63%) |
Jan 22, 2018 | 11.44 | 11.47 | 11.09 | 11.16 | 2,874,565 | -0.31(-2.70%) |
Jan 19, 2018 | 11.32 | 11.72 | 11.32 | 11.47 | 1,895,864 | +0.17(+1.50%) |
Jan 18, 2018 | 11.12 | 11.33 | 11.12 | 11.30 | 664,137 | +0.09(+0.80%) |
Jan 17, 2018 | 11.07 | 11.22 | 11.00 | 11.21 | 676,136 | +0.21(+1.91%) |
Jan 16, 2018 | 11.15 | 11.17 | 10.99 | 11.00 | 617,002 | -0.10(-0.90%) |
Jan 12, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.07(+0.63%) | |
Jan 11, 2018 | 10.97 | 11.03 | 10.90 | 11.03 | 552,089 | +0.05(+0.46%) |
Jan 10, 2018 | 10.97 | 11.06 | 10.92 | 10.98 | 888,424 | -0.03(-0.27%) |
Jan 09, 2018 | 10.83 | 11.11 | 10.83 | 11.01 | 711,027 | +0.24(+2.23%) |
Jan 08, 2018 | 10.72 | 10.80 | 10.65 | 10.77 | 600,694 | +0.06(+0.56%) |
Jan 05, 2018 | 10.73 | 10.81 | 10.68 | 10.71 | 607,132 | +0.04(+0.37%) |
Jan 04, 2018 | 10.63 | 10.72 | 10.58 | 10.67 | 347,123 | +0.12(+1.14%) |
Jan 03, 2018 | 10.66 | 10.67 | 10.51 | 10.55 | 361,650 | -0.05(-0.47%) |
Jan 02, 2018 | 10.50 | 10.65 | 10.43 | 10.60 | 580,431 | +0.12(+1.15%) |
Dec 29, 2017 | 10.48 | 10.48 | 10.48 | 0 | +0.02(+0.19%) | |
Dec 28, 2017 | 10.45 | 10.54 | 10.40 | 10.46 | 486,247 | +0.00(+0.00%) |
Dec 27, 2017 | 10.47 | 10.51 | 10.37 | 10.46 | 521,639 | +0.03(+0.29%) |
Dec 26, 2017 | 10.52 | 10.56 | 10.34 | 10.43 | 399,195 | -0.11(-1.04%) |
Dec 22, 2017 | 10.57 | 10.59 | 10.50 | 10.54 | 331,100 | -0.05(-0.47%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.53 | 10.59 | 666,201 | -0.09(-0.84%) |
Dec 20, 2017 | 10.60 | 10.73 | 10.53 | 10.68 | 548,547 | +0.12(+1.14%) |
Dec 19, 2017 | 10.46 | 10.58 | 10.37 | 10.56 | 1,031,699 | +0.06(+0.57%) |
Dec 18, 2017 | 10.46 | 10.55 | 10.36 | 10.50 | 535,873 | +0.09(+0.86%) |
Dec 15, 2017 | 10.39 | 10.49 | 10.37 | 10.41 | 538,187 | +0.09(+0.87%) |
Dec 14, 2017 | 10.34 | 10.40 | 10.30 | 10.32 | 705,411 | -0.04(-0.39%) |
Dec 13, 2017 | 10.36 | 10.44 | 10.34 | 10.36 | 553,558 | +0.01(+0.10%) |
Dec 12, 2017 | 10.34 | 10.49 | 10.34 | 10.35 | 473,682 | -0.01(-0.10%) |
Dec 11, 2017 | 10.27 | 10.44 | 10.26 | 10.36 | 421,602 | +0.12(+1.17%) |
Dec 08, 2017 | 10.30 | 10.31 | 10.15 | 10.24 | 715,060 | +0.01(+0.10%) |
Dec 07, 2017 | 10.29 | 10.37 | 10.19 | 10.23 | 357,605 | -0.08(-0.78%) |
Dec 06, 2017 | 10.40 | 10.45 | 10.30 | 10.31 | 559,615 | -0.12(-1.15%) |
Dec 05, 2017 | 10.55 | 10.65 | 10.41 | 10.43 | 466,391 | -0.12(-1.14%) |
Dec 04, 2017 | 10.69 | 10.74 | 10.53 | 10.55 | 760,359 | -0.05(-0.47%) |