Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.52 | 10.54 | 10.33 | 10.33 | 70,559 | -0.11(-1.03%) |
Feb 27, 2018 | 10.51 | 10.64 | 10.44 | 10.44 | 72,143 | -0.13(-1.20%) |
Feb 26, 2018 | 10.78 | 10.78 | 10.53 | 10.56 | 125,534 | -0.10(-0.95%) |
Feb 23, 2018 | 10.72 | 10.79 | 10.64 | 10.66 | 110,228 | -0.03(-0.30%) |
Feb 22, 2018 | 10.90 | 10.90 | 10.59 | 10.70 | 111,135 | -0.08(-0.71%) |
Feb 21, 2018 | 10.96 | 10.96 | 10.77 | 10.77 | 85,120 | -0.19(-1.73%) |
Feb 20, 2018 | 10.76 | 10.96 | 10.70 | 10.96 | 158,559 | +0.15(+1.35%) |
Feb 16, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.04(+0.35%) | |
Feb 15, 2018 | 10.80 | 10.81 | 10.66 | 10.78 | 82,030 | +0.09(+0.89%) |
Feb 14, 2018 | 10.82 | 10.88 | 10.65 | 10.68 | 139,515 | -0.15(-1.40%) |
Feb 13, 2018 | 10.79 | 10.86 | 10.65 | 10.84 | 51,984 | +0.10(+0.94%) |
Feb 12, 2018 | 10.41 | 10.75 | 10.37 | 10.73 | 230,465 | +0.38(+3.67%) |
Feb 09, 2018 | 10.65 | 10.87 | 10.22 | 10.35 | 218,006 | -0.22(-2.10%) |
Feb 08, 2018 | 11.15 | 11.22 | 10.55 | 10.58 | 222,473 | -0.57(-5.12%) |
Feb 07, 2018 | 11.33 | 11.52 | 11.13 | 11.15 | 109,404 | -0.41(-3.56%) |
Feb 06, 2018 | 11.12 | 11.56 | 11.04 | 11.56 | 164,849 | +0.30(+2.65%) |
Feb 05, 2018 | 11.34 | 11.36 | 11.22 | 11.26 | 122,976 | -0.20(-1.77%) |
Feb 02, 2018 | 11.39 | 11.54 | 11.24 | 11.46 | 202,416 | -0.04(-0.33%) |
Feb 01, 2018 | 11.69 | 11.72 | 11.41 | 11.50 | 72,991 | -0.15(-1.31%) |
Jan 31, 2018 | 11.43 | 11.65 | 11.33 | 11.65 | 161,844 | +0.33(+2.95%) |
Jan 30, 2018 | 11.40 | 11.43 | 11.29 | 11.32 | 114,488 | -0.17(-1.48%) |
Jan 29, 2018 | 11.56 | 11.56 | 11.34 | 11.49 | 140,901 | -0.20(-1.72%) |
Jan 26, 2018 | 11.67 | 11.77 | 11.61 | 11.69 | 90,899 | +0.05(+0.43%) |
Jan 25, 2018 | 11.65 | 11.68 | 11.54 | 11.64 | 71,327 | +0.05(+0.43%) |
Jan 24, 2018 | 11.76 | 11.77 | 11.58 | 11.59 | 89,364 | -0.08(-0.65%) |
Jan 23, 2018 | 11.76 | 11.76 | 11.63 | 11.67 | 73,535 | -0.02(-0.16%) |
Jan 22, 2018 | 11.74 | 11.77 | 11.67 | 11.69 | 58,554 | -0.09(-0.80%) |
Jan 19, 2018 | 11.46 | 11.78 | 11.42 | 11.78 | 264,290 | +0.35(+3.03%) |
Jan 18, 2018 | 11.54 | 11.59 | 11.41 | 11.43 | 100,959 | -0.16(-1.41%) |
Jan 17, 2018 | 11.79 | 11.79 | 11.54 | 11.60 | 116,436 | -0.14(-1.23%) |
Jan 16, 2018 | 11.74 | 11.89 | 11.67 | 11.74 | 654,305 | +0.09(+0.76%) |
Jan 12, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 11.62 | 11.91 | 11.48 | 11.70 | 563,670 | +0.13(+1.09%) |
Jan 10, 2018 | 11.57 | 11.65 | 11.53 | 11.57 | 86,259 | -0.02(-0.16%) |
Jan 09, 2018 | 11.77 | 11.80 | 11.55 | 11.59 | 109,681 | -0.09(-0.81%) |
Jan 08, 2018 | 11.62 | 11.86 | 11.60 | 11.69 | 428,398 | +0.12(+1.03%) |
Jan 05, 2018 | 11.68 | 11.68 | 11.51 | 11.57 | 96,063 | -0.13(-1.13%) |
Jan 04, 2018 | 11.69 | 11.72 | 11.56 | 11.70 | 284,792 | -0.04(-0.38%) |
Jan 03, 2018 | 11.59 | 11.77 | 11.46 | 11.74 | 185,565 | +0.21(+1.80%) |
Jan 02, 2018 | 11.33 | 11.55 | 11.28 | 11.53 | 151,481 | +0.31(+2.75%) |
Dec 29, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.08(+0.67%) | |
Dec 28, 2017 | 11.08 | 11.18 | 11.07 | 11.15 | 166,811 | +0.06(+0.56%) |
Dec 27, 2017 | 11.11 | 11.16 | 11.02 | 11.09 | 143,990 | +0.03(+0.23%) |
Dec 26, 2017 | 11.23 | 11.24 | 11.06 | 11.06 | 239,131 | -0.07(-0.62%) |
Dec 22, 2017 | 11.02 | 11.17 | 11.01 | 11.13 | 103,430 | +0.06(+0.57%) |
Dec 21, 2017 | 10.85 | 11.13 | 10.85 | 11.07 | 184,514 | +0.02(+0.17%) |
Dec 20, 2017 | 11.15 | 11.20 | 10.99 | 11.05 | 85,418 | -0.11(-0.95%) |
Dec 19, 2017 | 11.39 | 11.41 | 11.16 | 11.16 | 98,097 | -0.25(-2.20%) |
Dec 18, 2017 | 11.47 | 11.51 | 11.37 | 11.41 | 110,733 | -0.07(-0.60%) |
Dec 15, 2017 | 11.46 | 11.48 | 11.38 | 11.48 | 74,673 | +0.12(+1.05%) |
Dec 14, 2017 | 11.25 | 11.37 | 11.18 | 11.36 | 111,222 | +0.06(+0.50%) |
Dec 13, 2017 | 11.28 | 11.30 | 11.09 | 11.30 | 85,482 | +0.06(+0.56%) |
Dec 12, 2017 | 11.14 | 11.33 | 11.14 | 11.24 | 156,219 | +0.11(+0.96%) |
Dec 11, 2017 | 11.00 | 11.18 | 10.99 | 11.13 | 77,829 | +0.08(+0.68%) |
Dec 08, 2017 | 11.02 | 11.06 | 10.94 | 11.06 | 88,809 | +0.03(+0.23%) |
Dec 07, 2017 | 10.88 | 11.03 | 10.81 | 11.03 | 127,871 | +0.15(+1.38%) |
Dec 06, 2017 | 11.02 | 11.02 | 10.88 | 10.88 | 100,979 | -0.19(-1.75%) |
Dec 05, 2017 | 11.06 | 11.08 | 10.96 | 11.07 | 78,671 | -0.02(-0.17%) |
Dec 04, 2017 | 11.25 | 11.25 | 11.08 | 11.09 | 92,495 | -0.10(-0.90%) |