Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.47 | 10.75 | 10.41 | 10.42 | 1,234,986 | +0.03(+0.28%) |
Feb 27, 2018 | 10.87 | 11.25 | 10.36 | 10.39 | 1,251,439 | -0.44(-4.08%) |
Feb 26, 2018 | 11.08 | 11.69 | 10.70 | 10.83 | 1,984,008 | +0.55(+5.34%) |
Feb 23, 2018 | 10.17 | 10.37 | 10.08 | 10.28 | 671,448 | +0.13(+1.26%) |
Feb 22, 2018 | 10.02 | 10.46 | 9.994 | 10.15 | 1,703,920 | +0.13(+1.27%) |
Feb 21, 2018 | 9.837 | 10.18 | 9.514 | 10.02 | 1,962,199 | +0.67(+7.13%) |
Feb 20, 2018 | 9.847 | 9.935 | 9.357 | 9.357 | 1,525,899 | -0.60(-6.01%) |
Feb 16, 2018 | 9.955 | 9.955 | 9.955 | 0 | -0.14(-1.36%) | |
Feb 15, 2018 | 10.44 | 10.50 | 9.955 | 10.09 | 1,264,462 | -0.27(-2.65%) |
Feb 14, 2018 | 10.13 | 10.47 | 10.07 | 10.37 | 957,916 | +0.15(+1.49%) |
Feb 13, 2018 | 10.12 | 10.36 | 9.965 | 10.21 | 703,702 | +0.13(+1.31%) |
Feb 12, 2018 | 10.47 | 10.47 | 9.935 | 10.08 | 1,023,173 | -0.36(-3.47%) |
Feb 09, 2018 | 10.33 | 10.63 | 9.926 | 10.45 | 1,238,507 | +0.25(+2.50%) |
Feb 08, 2018 | 10.54 | 10.68 | 10.19 | 10.19 | 701,481 | -0.27(-2.62%) |
Feb 07, 2018 | 10.26 | 10.60 | 10.26 | 10.47 | 859,441 | +0.22(+2.11%) |
Feb 06, 2018 | 9.749 | 10.44 | 9.612 | 10.25 | 1,316,922 | +0.02(+0.24%) |
Feb 05, 2018 | 10.25 | 10.52 | 10.08 | 10.22 | 1,025,309 | -0.14(-1.37%) |
Feb 02, 2018 | 10.88 | 10.93 | 10.39 | 10.37 | 1,624,201 | -0.59(-5.37%) |
Feb 01, 2018 | 10.92 | 11.35 | 10.90 | 10.96 | 1,387,994 | -0.16(-1.41%) |
Jan 31, 2018 | 11.62 | 11.72 | 10.97 | 11.11 | 967,191 | -0.41(-3.57%) |
Jan 30, 2018 | 11.68 | 11.72 | 11.35 | 11.52 | 1,195,002 | -0.31(-2.65%) |
Jan 29, 2018 | 11.70 | 12.07 | 11.66 | 11.84 | 1,339,830 | +0.10(+0.84%) |
Jan 26, 2018 | 12.49 | 12.69 | 11.62 | 11.74 | 2,041,944 | -0.72(-5.75%) |
Jan 25, 2018 | 12.63 | 12.89 | 12.29 | 12.46 | 1,357,813 | -0.08(-0.63%) |
Jan 24, 2018 | 12.83 | 13.01 | 12.30 | 12.53 | 1,771,197 | -0.29(-2.29%) |
Jan 23, 2018 | 13.29 | 13.39 | 12.72 | 12.83 | 1,346,862 | -0.51(-3.82%) |
Jan 22, 2018 | 13.20 | 13.56 | 13.20 | 13.34 | 1,320,445 | +0.22(+1.64%) |
Jan 19, 2018 | 12.94 | 13.23 | 12.80 | 13.12 | 1,751,943 | +0.18(+1.36%) |
Jan 18, 2018 | 12.99 | 13.12 | 12.86 | 12.95 | 633,570 | -0.04(-0.30%) |
Jan 17, 2018 | 12.82 | 13.29 | 12.78 | 12.99 | 1,246,610 | +0.28(+2.24%) |
Jan 16, 2018 | 13.32 | 13.36 | 12.61 | 12.70 | 1,180,584 | -0.59(-4.43%) |
Jan 12, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.66%) | |
Jan 11, 2018 | 13.06 | 13.49 | 12.87 | 13.38 | 2,235,895 | +0.32(+2.48%) |
Jan 10, 2018 | 13.24 | 13.05 | 1,233,784 | +0.36(+2.86%) | ||
Jan 09, 2018 | 12.57 | 12.82 | 12.37 | 12.69 | 1,700,578 | +0.10(+0.78%) |
Jan 08, 2018 | 12.96 | 12.99 | 12.30 | 12.59 | 1,651,025 | -0.22(-1.68%) |
Jan 05, 2018 | 12.88 | 13.05 | 12.52 | 12.81 | 1,587,151 | -0.18(-1.36%) |
Jan 04, 2018 | 13.54 | 13.65 | 12.87 | 12.99 | 2,799,345 | -0.53(-3.92%) |
Jan 03, 2018 | 14.65 | 14.65 | 13.46 | 13.52 | 1,735,516 | -1.10(-7.52%) |
Jan 02, 2018 | 14.47 | 14.77 | 14.47 | 14.61 | 1,852,517 | +0.36(+2.55%) |
Dec 29, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.11(+0.76%) | |
Dec 28, 2017 | 13.60 | 14.16 | 13.51 | 14.14 | 2,402,998 | +0.53(+3.89%) |
Dec 27, 2017 | 13.78 | 13.79 | 13.37 | 13.61 | 2,185,662 | -0.21(-1.49%) |
Dec 26, 2017 | 13.18 | 14.33 | 12.96 | 13.82 | 3,828,610 | +0.54(+4.06%) |
Dec 22, 2017 | 13.04 | 13.37 | 12.87 | 13.28 | 3,014,887 | +0.33(+2.58%) |
Dec 21, 2017 | 12.95 | 13.15 | 12.28 | 12.95 | 7,229,168 | +1.48(+12.92%) |
Dec 20, 2017 | 11.63 | 11.69 | 11.33 | 11.47 | 1,431,970 | -0.10(-0.85%) |
Dec 19, 2017 | 11.83 | 12.03 | 11.54 | 11.56 | 1,395,937 | -0.26(-2.24%) |
Dec 18, 2017 | 12.05 | 12.20 | 11.69 | 11.83 | 1,729,894 | -0.07(-0.58%) |
Dec 15, 2017 | 11.57 | 12.05 | 11.45 | 11.90 | 3,862,047 | +0.40(+3.50%) |
Dec 14, 2017 | 11.86 | 11.94 | 11.28 | 11.49 | 2,231,779 | +0.01(+0.09%) |
Dec 13, 2017 | 10.99 | 11.59 | 10.90 | 11.49 | 1,999,182 | +0.59(+5.40%) |
Dec 12, 2017 | 10.91 | 11.16 | 10.70 | 10.90 | 1,366,151 | +0.02(+0.18%) |
Dec 11, 2017 | 10.97 | 11.09 | 10.81 | 10.88 | 827,573 | -0.03(-0.27%) |
Dec 08, 2017 | 10.72 | 10.99 | 10.57 | 10.91 | 1,116,205 | +0.25(+2.39%) |
Dec 07, 2017 | 10.70 | 10.86 | 10.47 | 10.65 | 1,102,869 | +0.05(+0.46%) |
Dec 06, 2017 | 10.75 | 10.95 | 10.56 | 10.60 | 719,207 | -0.10(-0.92%) |
Dec 05, 2017 | 10.86 | 10.86 | 10.53 | 10.70 | 921,375 | -0.15(-1.36%) |
Dec 04, 2017 | 10.65 | 11.33 | 10.48 | 10.85 | 1,403,063 | +0.35(+3.36%) |