Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.43 | 10.61 | 10.37 | 10.38 | 224,822 | +0.03(+0.25%) |
Feb 27, 2018 | 10.56 | 10.58 | 10.15 | 10.35 | 519,717 | -0.26(-2.43%) |
Feb 26, 2018 | 10.71 | 10.75 | 10.53 | 10.61 | 279,140 | -0.10(-0.96%) |
Feb 23, 2018 | 10.69 | 10.87 | 10.56 | 10.71 | 289,686 | +0.15(+1.46%) |
Feb 22, 2018 | 10.61 | 10.79 | 10.53 | 10.56 | 219,587 | -0.03(-0.24%) |
Feb 21, 2018 | 10.79 | 10.89 | 10.53 | 10.58 | 328,837 | -0.10(-0.96%) |
Feb 20, 2018 | 10.81 | 10.87 | 10.63 | 10.69 | 214,653 | -0.18(-1.66%) |
Feb 16, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.05(+0.48%) | |
Feb 15, 2018 | 10.84 | 10.87 | 10.48 | 10.81 | 220,950 | +0.13(+1.20%) |
Feb 14, 2018 | 10.33 | 10.79 | 10.33 | 10.69 | 301,756 | +0.28(+2.72%) |
Feb 13, 2018 | 10.30 | 10.51 | 10.22 | 10.40 | 198,824 | +0.18(+1.76%) |
Feb 12, 2018 | 10.43 | 10.56 | 10.20 | 10.22 | 279,793 | -0.18(-1.73%) |
Feb 09, 2018 | 10.33 | 10.45 | 10.02 | 10.40 | 626,778 | +0.26(+2.54%) |
Feb 08, 2018 | 10.40 | 10.40 | 10.12 | 10.15 | 435,958 | -0.31(-2.95%) |
Feb 07, 2018 | 10.53 | 10.53 | 10.22 | 10.45 | 500,091 | +0.05(+0.49%) |
Feb 06, 2018 | 10.04 | 10.51 | 9.914 | 10.40 | 734,122 | +0.14(+1.38%) |
Feb 05, 2018 | 10.30 | 10.56 | 10.17 | 10.26 | 582,645 | -0.14(-1.36%) |
Feb 02, 2018 | 10.66 | 10.69 | 10.40 | 10.40 | 451,911 | -0.26(-2.41%) |
Feb 01, 2018 | 10.63 | 10.76 | 10.61 | 10.66 | 351,571 | +0.05(+0.49%) |
Jan 31, 2018 | 10.69 | 10.84 | 10.61 | 10.61 | 392,595 | -0.21(-1.90%) |
Jan 30, 2018 | 10.99 | 10.99 | 10.61 | 10.81 | 646,636 | -0.23(-2.10%) |
Jan 29, 2018 | 11.33 | 11.38 | 10.99 | 11.05 | 482,386 | -0.36(-3.16%) |
Jan 26, 2018 | 11.41 | 11.52 | 11.36 | 11.41 | 324,114 | -0.13(-1.12%) |
Jan 25, 2018 | 11.59 | 11.59 | 11.43 | 11.54 | 490,600 | +0.00(+0.00%) |
Jan 24, 2018 | 11.79 | 11.79 | 11.28 | 11.54 | 563,535 | +0.05(+0.45%) |
Jan 23, 2018 | 11.56 | 11.77 | 11.30 | 11.48 | 751,196 | -0.28(-2.41%) |
Jan 22, 2018 | 11.59 | 12.36 | 10.97 | 11.77 | 6,840,667 | +0.72(+6.53%) |
Jan 19, 2018 | 11.51 | 11.59 | 10.89 | 11.05 | 1,341,517 | -0.77(-6.54%) |
Jan 18, 2018 | 12.64 | 12.75 | 11.48 | 11.82 | 1,942,930 | -1.14(-8.82%) |
Jan 17, 2018 | 13.50 | 13.50 | 12.77 | 12.96 | 5,171,690 | -0.42(-3.12%) |
Jan 16, 2018 | 13.23 | 13.72 | 13.06 | 13.38 | 2,119,994 | +0.54(+4.21%) |
Jan 12, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.49(+3.98%) | |
Jan 11, 2018 | 11.98 | 12.27 | 11.78 | 12.35 | 1,312,494 | +0.64(+5.45%) |
Jan 10, 2018 | 11.78 | 11.96 | 11.64 | 11.71 | 1,101,837 | +0.02(+0.21%) |
Jan 09, 2018 | 11.15 | 11.69 | 11.02 | 11.69 | 1,855,368 | +0.96(+8.92%) |
Jan 08, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 701,459 | +0.22(+2.10%) |
Jan 05, 2018 | 10.58 | 10.63 | 10.48 | 10.51 | 356,157 | -0.05(-0.47%) |
Jan 04, 2018 | 10.63 | 10.65 | 10.46 | 10.56 | 373,369 | +0.07(+0.70%) |
Jan 03, 2018 | 10.48 | 10.73 | 10.46 | 10.48 | 522,979 | +0.07(+0.71%) |
Jan 02, 2018 | 9.992 | 10.43 | 9.955 | 10.41 | 653,983 | +0.54(+5.47%) |
Dec 29, 2017 | 9.869 | 9.869 | 9.869 | 0 | -0.20(-1.95%) | |
Dec 28, 2017 | 10.02 | 10.11 | 9.992 | 10.07 | 266,127 | +0.05(+0.49%) |
Dec 27, 2017 | 10.04 | 10.18 | 9.967 | 10.02 | 306,958 | -0.12(-1.21%) |
Dec 26, 2017 | 9.893 | 10.19 | 9.893 | 10.14 | 225,350 | +0.22(+2.23%) |
Dec 22, 2017 | 10.02 | 10.14 | 9.918 | 9.918 | 313,818 | -0.12(-1.22%) |
Dec 21, 2017 | 9.943 | 10.08 | 9.869 | 10.04 | 338,464 | +0.12(+1.24%) |
Dec 20, 2017 | 9.795 | 9.955 | 9.574 | 9.918 | 402,724 | +0.10(+1.00%) |
Dec 19, 2017 | 9.918 | 9.918 | 9.795 | 9.820 | 355,521 | -0.02(-0.25%) |
Dec 18, 2017 | 9.869 | 9.975 | 9.820 | 9.844 | 290,985 | +0.02(+0.25%) |
Dec 15, 2017 | 9.869 | 9.967 | 9.820 | 9.820 | 281,257 | -0.12(-1.23%) |
Dec 14, 2017 | 9.844 | 9.943 | 9.844 | 9.943 | 241,521 | +0.07(+0.75%) |
Dec 13, 2017 | 9.820 | 10.02 | 9.795 | 9.869 | 201,400 | +0.05(+0.50%) |
Dec 12, 2017 | 9.943 | 9.943 | 9.771 | 9.820 | 324,792 | -0.12(-1.23%) |
Dec 11, 2017 | 10.07 | 10.12 | 9.872 | 9.943 | 226,470 | -0.12(-1.22%) |
Dec 08, 2017 | 10.07 | 10.21 | 9.992 | 10.07 | 200,916 | -0.02(-0.24%) |
Dec 07, 2017 | 9.943 | 10.14 | 9.869 | 10.09 | 236,409 | +0.12(+1.23%) |
Dec 06, 2017 | 10.04 | 10.09 | 9.943 | 9.967 | 125,116 | -0.17(-1.70%) |
Dec 05, 2017 | 10.14 | 10.31 | 10.11 | 10.14 | 212,376 | -0.07(-0.72%) |
Dec 04, 2017 | 10.14 | 10.27 | 10.14 | 10.21 | 212,665 | +0.07(+0.73%) |