Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.50 | 10.60 | 10.22 | 10.40 | 885,850 | +0.00(+0.00%) |
Feb 27, 2018 | 10.85 | 11.15 | 10.35 | 10.40 | 818,856 | -0.50(-4.59%) |
Feb 26, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 741,934 | -0.35(-3.11%) |
Feb 23, 2018 | 11.20 | 11.45 | 11.05 | 11.25 | 1,743,626 | +0.15(+1.35%) |
Feb 22, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 845,231 | -0.20(-1.77%) |
Feb 21, 2018 | 11.35 | 11.55 | 11.18 | 11.30 | 506,561 | -0.05(-0.44%) |
Feb 20, 2018 | 11.55 | 11.75 | 11.30 | 11.35 | 789,087 | -0.33(-2.78%) |
Feb 16, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.43(+3.78%) | |
Feb 15, 2018 | 12.45 | 12.85 | 10.95 | 11.25 | 3,677,585 | +0.45(+4.17%) |
Feb 14, 2018 | 10.40 | 10.85 | 10.15 | 10.80 | 1,666,861 | +0.30(+2.86%) |
Feb 13, 2018 | 9.700 | 10.55 | 9.600 | 10.50 | 2,593,577 | +0.80(+8.25%) |
Feb 12, 2018 | 9.950 | 9.950 | 9.300 | 9.700 | 617,380 | -0.20(-2.02%) |
Feb 09, 2018 | 10.40 | 10.62 | 9.350 | 9.900 | 1,085,705 | -0.70(-6.60%) |
Feb 08, 2018 | 11.00 | 10.60 | 10.60 | 1,142,331 | -0.40(-3.64%) | |
Feb 07, 2018 | 10.65 | 11.00 | 10.45 | 11.00 | 1,867,672 | +0.20(+1.85%) |
Feb 06, 2018 | 8.700 | 10.95 | 8.700 | 10.80 | 2,741,338 | +1.78(+19.67%) |
Feb 05, 2018 | 8.450 | 9.200 | 8.450 | 9.025 | 1,424,810 | +0.53(+6.18%) |
Feb 02, 2018 | 8.600 | 8.725 | 8.450 | 8.500 | 1,141,708 | -0.25(-2.86%) |
Feb 01, 2018 | 8.700 | 8.950 | 8.700 | 8.750 | 795,120 | -0.05(-0.57%) |
Jan 31, 2018 | 9.050 | 9.050 | 8.750 | 8.800 | 794,598 | -0.20(-2.22%) |
Jan 30, 2018 | 9.450 | 9.600 | 9.000 | 9.000 | 854,902 | -0.65(-6.74%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.525 | 9.650 | 666,502 | -0.10(-1.03%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 748,611 | +0.05(+0.52%) |
Jan 25, 2018 | 9.700 | 9.800 | 9.525 | 9.700 | 634,085 | +0.05(+0.52%) |
Jan 24, 2018 | 9.800 | 9.900 | 9.650 | 9.650 | 1,117,409 | -0.15(-1.53%) |
Jan 23, 2018 | 10.20 | 10.55 | 9.750 | 9.800 | 1,010,382 | -0.45(-4.39%) |
Jan 22, 2018 | 9.600 | 10.25 | 9.500 | 10.25 | 668,868 | +0.70(+7.33%) |
Jan 19, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 617,993 | -0.05(-0.52%) |
Jan 18, 2018 | 9.650 | 9.750 | 9.450 | 9.600 | 539,839 | -0.10(-1.03%) |
Jan 17, 2018 | 9.800 | 9.950 | 9.500 | 9.700 | 578,508 | -0.05(-0.51%) |
Jan 16, 2018 | 10.20 | 10.40 | 9.750 | 9.750 | 693,271 | -0.35(-3.47%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.45(+4.66%) | |
Jan 11, 2018 | 9.350 | 9.750 | 9.250 | 9.650 | 641,966 | +0.35(+3.76%) |
Jan 10, 2018 | 9.300 | 717,885 | +0.05(+0.54%) | |||
Jan 09, 2018 | 9.400 | 9.500 | 9.200 | 9.250 | 742,792 | -0.10(-1.07%) |
Jan 08, 2018 | 9.450 | 9.500 | 9.250 | 9.350 | 793,316 | -0.05(-0.53%) |
Jan 05, 2018 | 9.500 | 9.600 | 9.350 | 9.400 | 398,324 | +0.00(+0.00%) |
Jan 04, 2018 | 9.600 | 9.650 | 9.275 | 9.400 | 747,140 | -0.15(-1.57%) |
Jan 03, 2018 | 9.500 | 9.700 | 9.350 | 9.550 | 471,280 | +0.10(+1.06%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.300 | 9.450 | 392,685 | +0.02(+0.27%) |
Dec 29, 2017 | 9.425 | 9.425 | 9.425 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 9.400 | 9.450 | 9.250 | 9.400 | 313,849 | +0.00(+0.00%) |
Dec 27, 2017 | 9.400 | 9.450 | 9.300 | 9.400 | 517,746 | -0.05(-0.53%) |
Dec 26, 2017 | 9.400 | 9.500 | 9.300 | 9.450 | 438,117 | +0.05(+0.53%) |
Dec 22, 2017 | 9.500 | 9.500 | 9.300 | 9.400 | 420,936 | -0.10(-1.05%) |
Dec 21, 2017 | 9.450 | 9.600 | 9.450 | 9.500 | 295,037 | +0.05(+0.53%) |
Dec 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 412,772 | -0.10(-1.05%) |
Dec 19, 2017 | 9.850 | 9.850 | 9.400 | 9.550 | 533,175 | -0.30(-3.05%) |
Dec 18, 2017 | 9.800 | 9.850 | 9.550 | 9.850 | 989,373 | +0.20(+2.07%) |
Dec 15, 2017 | 9.350 | 9.700 | 9.250 | 9.650 | 1,733,313 | +0.30(+3.21%) |
Dec 14, 2017 | 9.450 | 9.450 | 9.200 | 9.350 | 664,863 | -0.05(-0.53%) |
Dec 13, 2017 | 9.550 | 9.650 | 9.400 | 9.400 | 774,576 | -0.12(-1.31%) |
Dec 12, 2017 | 9.650 | 9.750 | 9.500 | 9.525 | 457,813 | -0.12(-1.30%) |
Dec 11, 2017 | 9.350 | 9.650 | 9.300 | 9.650 | 784,258 | +0.35(+3.76%) |
Dec 08, 2017 | 9.350 | 9.500 | 9.225 | 9.300 | 582,076 | +0.00(+0.00%) |
Dec 07, 2017 | 9.300 | 9.350 | 9.150 | 9.300 | 1,437,696 | +0.05(+0.54%) |
Dec 06, 2017 | 9.250 | 9.380 | 9.200 | 9.250 | 1,428,853 | -0.05(-0.54%) |
Dec 05, 2017 | 9.400 | 9.475 | 9.250 | 9.300 | 1,003,347 | -0.15(-1.59%) |
Dec 04, 2017 | 9.350 | 9.800 | 9.300 | 9.450 | 1,436,946 | +0.15(+1.61%) |