Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.02 | 12.04 | 11.66 | 11.69 | 227,115 | -0.23(-1.93%) |
Feb 27, 2018 | 12.11 | 12.31 | 11.90 | 11.92 | 307,634 | -0.18(-1.49%) |
Feb 26, 2018 | 12.08 | 12.28 | 11.94 | 12.10 | 404,528 | +0.46(+3.95%) |
Feb 23, 2018 | 11.20 | 11.69 | 11.20 | 11.64 | 247,856 | +0.55(+4.96%) |
Feb 22, 2018 | 11.12 | 11.09 | 305,489 | +0.50(+4.72%) | ||
Feb 21, 2018 | 10.58 | 10.97 | 10.57 | 10.59 | 385,517 | +0.17(+1.63%) |
Feb 20, 2018 | 10.36 | 10.57 | 10.27 | 10.42 | 295,349 | -0.02(-0.19%) |
Feb 16, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 10.81 | 10.87 | 10.38 | 10.40 | 329,494 | -0.42(-3.88%) |
Feb 14, 2018 | 10.52 | 10.84 | 10.42 | 10.82 | 522,828 | +0.36(+3.44%) |
Feb 13, 2018 | 10.48 | 10.57 | 10.31 | 10.46 | 171,126 | -0.09(-0.85%) |
Feb 12, 2018 | 10.64 | 10.80 | 10.35 | 10.55 | 173,112 | +0.35(+3.43%) |
Feb 09, 2018 | 10.27 | 10.35 | 9.560 | 10.20 | 612,909 | +0.14(+1.39%) |
Feb 08, 2018 | 10.86 | 10.87 | 10.07 | 10.06 | 306,063 | -0.56(-5.27%) |
Feb 07, 2018 | 10.83 | 10.88 | 10.61 | 10.62 | 292,967 | -0.22(-2.03%) |
Feb 06, 2018 | 10.30 | 10.95 | 10.29 | 10.84 | 454,329 | +0.37(+3.53%) |
Feb 05, 2018 | 10.76 | 11.02 | 10.24 | 10.47 | 355,286 | -0.33(-3.06%) |
Feb 02, 2018 | 11.16 | 11.16 | 10.78 | 10.80 | 464,014 | -0.54(-4.76%) |
Feb 01, 2018 | 11.48 | 11.51 | 11.31 | 11.34 | 368,487 | +0.02(+0.18%) |
Jan 31, 2018 | 11.78 | 11.81 | 11.23 | 11.32 | 529,285 | +0.07(+0.62%) |
Jan 30, 2018 | 11.35 | 11.43 | 11.11 | 11.25 | 547,025 | -0.02(-0.18%) |
Jan 29, 2018 | 11.44 | 11.66 | 11.19 | 11.27 | 355,288 | +0.01(+0.09%) |
Jan 26, 2018 | 11.10 | 11.39 | 11.10 | 11.26 | 255,641 | +0.25(+2.27%) |
Jan 25, 2018 | 10.60 | 11.17 | 10.57 | 11.01 | 448,560 | +0.31(+2.90%) |
Jan 24, 2018 | 10.47 | 10.85 | 10.42 | 10.70 | 442,809 | +0.60(+5.94%) |
Jan 23, 2018 | 9.940 | 10.12 | 9.781 | 10.10 | 256,936 | -0.17(-1.66%) |
Jan 22, 2018 | 10.14 | 10.28 | 10.00 | 10.27 | 191,980 | +0.13(+1.28%) |
Jan 19, 2018 | 10.02 | 10.17 | 9.820 | 10.14 | 190,162 | +0.12(+1.20%) |
Jan 18, 2018 | 9.950 | 10.19 | 9.890 | 10.02 | 295,910 | +0.21(+2.14%) |
Jan 17, 2018 | 9.480 | 9.840 | 9.460 | 9.810 | 342,470 | +0.51(+5.48%) |
Jan 16, 2018 | 9.160 | 9.530 | 9.160 | 9.300 | 291,162 | +0.14(+1.53%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 9.060 | 9.210 | 8.910 | 9.180 | 438,378 | -0.24(-2.55%) |
Jan 10, 2018 | 9.430 | 9.460 | 9.240 | 9.420 | 185,945 | -0.09(-0.95%) |
Jan 09, 2018 | 9.710 | 9.710 | 9.440 | 9.510 | 192,331 | -0.21(-2.16%) |
Jan 08, 2018 | 9.750 | 9.760 | 9.630 | 9.720 | 163,976 | -0.03(-0.31%) |
Jan 05, 2018 | 9.660 | 9.940 | 9.629 | 9.750 | 256,937 | +0.00(+0.00%) |
Jan 04, 2018 | 9.450 | 9.760 | 9.380 | 9.750 | 376,947 | +0.47(+5.06%) |
Jan 03, 2018 | 9.500 | 9.510 | 9.235 | 9.280 | 353,151 | -0.07(-0.75%) |
Jan 02, 2018 | 9.150 | 9.300 | 9.075 | 9.350 | 684,631 | +0.59(+6.74%) |
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.760 | 8.800 | 8.700 | 8.770 | 126,194 | +0.15(+1.74%) |
Dec 27, 2017 | 8.650 | 8.710 | 8.550 | 8.620 | 178,938 | -0.17(-1.93%) |
Dec 26, 2017 | 8.730 | 8.840 | 8.580 | 8.790 | 208,557 | +0.00(+0.00%) |
Dec 22, 2017 | 8.700 | 8.810 | 8.640 | 8.790 | 452,608 | +0.18(+2.09%) |
Dec 21, 2017 | 8.470 | 8.760 | 8.400 | 8.610 | 373,080 | +0.07(+0.82%) |
Dec 20, 2017 | 8.470 | 8.720 | 8.450 | 8.540 | 220,388 | +0.15(+1.79%) |
Dec 19, 2017 | 8.370 | 8.500 | 8.290 | 8.390 | 184,705 | -0.12(-1.41%) |
Dec 18, 2017 | 8.520 | 8.620 | 8.400 | 8.510 | 255,149 | +0.16(+1.92%) |
Dec 15, 2017 | 8.150 | 8.430 | 8.150 | 8.350 | 212,568 | +0.12(+1.46%) |
Dec 14, 2017 | 8.210 | 8.440 | 8.130 | 8.230 | 314,890 | -0.19(-2.26%) |
Dec 13, 2017 | 8.510 | 8.624 | 8.320 | 8.420 | 267,526 | -0.11(-1.29%) |
Dec 12, 2017 | 8.240 | 8.740 | 8.110 | 8.530 | 492,712 | +0.05(+0.59%) |
Dec 11, 2017 | 8.500 | 8.740 | 8.430 | 8.480 | 565,669 | -0.13(-1.51%) |
Dec 08, 2017 | 8.870 | 8.960 | 8.540 | 8.610 | 347,568 | -0.21(-2.38%) |
Dec 07, 2017 | 8.310 | 9.210 | 8.300 | 8.820 | 760,151 | -0.19(-2.11%) |
Dec 06, 2017 | 8.930 | 9.030 | 8.790 | 9.010 | 258,884 | +0.13(+1.46%) |
Dec 05, 2017 | 8.980 | 9.190 | 8.870 | 8.880 | 351,760 | +0.06(+0.68%) |
Dec 04, 2017 | 8.890 | 8.980 | 8.820 | 8.820 | 398,770 | +0.22(+2.56%) |