Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.08 | 10.25 | 9.940 | 10.06 | 234,670 | +0.06(+0.60%) |
Feb 27, 2018 | 10.33 | 10.41 | 9.930 | 10.00 | 229,694 | -0.23(-2.25%) |
Feb 26, 2018 | 10.19 | 10.42 | 10.13 | 10.23 | 304,688 | +0.12(+1.19%) |
Feb 23, 2018 | 9.950 | 10.14 | 9.880 | 10.11 | 138,539 | +0.23(+2.33%) |
Feb 22, 2018 | 9.860 | 10.03 | 9.700 | 9.880 | 170,064 | +0.01(+0.10%) |
Feb 21, 2018 | 10.18 | 10.40 | 9.870 | 9.870 | 195,526 | -0.23(-2.28%) |
Feb 20, 2018 | 10.36 | 10.36 | 10.09 | 10.10 | 236,831 | -0.35(-3.35%) |
Feb 16, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.32 | 10.46 | 10.07 | 10.45 | 226,741 | +0.17(+1.65%) |
Feb 14, 2018 | 9.930 | 10.37 | 9.868 | 10.28 | 189,791 | +0.32(+3.21%) |
Feb 13, 2018 | 9.860 | 10.03 | 9.860 | 9.960 | 181,452 | +0.09(+0.91%) |
Feb 12, 2018 | 9.900 | 10.19 | 9.590 | 9.870 | 264,030 | +0.04(+0.41%) |
Feb 09, 2018 | 9.690 | 9.890 | 9.450 | 9.830 | 283,968 | +0.27(+2.82%) |
Feb 08, 2018 | 9.550 | 9.630 | 9.402 | 9.560 | 280,715 | +0.01(+0.10%) |
Feb 07, 2018 | 9.470 | 9.620 | 9.470 | 9.550 | 192,011 | +0.09(+0.95%) |
Feb 06, 2018 | 9.140 | 9.550 | 9.120 | 9.460 | 319,596 | +0.16(+1.72%) |
Feb 05, 2018 | 9.280 | 9.510 | 9.040 | 9.300 | 283,336 | -0.03(-0.32%) |
Feb 02, 2018 | 9.300 | 9.370 | 9.170 | 9.330 | 293,282 | +0.01(+0.11%) |
Feb 01, 2018 | 9.190 | 9.390 | 9.040 | 9.320 | 408,576 | +0.03(+0.32%) |
Jan 31, 2018 | 9.380 | 9.450 | 9.250 | 9.290 | 225,421 | -0.10(-1.06%) |
Jan 30, 2018 | 9.480 | 9.570 | 9.340 | 9.390 | 280,609 | -0.13(-1.37%) |
Jan 29, 2018 | 9.700 | 9.770 | 9.510 | 9.520 | 242,064 | -0.26(-2.66%) |
Jan 26, 2018 | 9.660 | 9.940 | 9.620 | 9.780 | 188,569 | +0.00(+0.00%) |
Jan 25, 2018 | 10.09 | 10.09 | 9.730 | 9.780 | 406,307 | -0.23(-2.30%) |
Jan 24, 2018 | 10.29 | 10.32 | 9.870 | 10.01 | 266,057 | -0.29(-2.82%) |
Jan 23, 2018 | 10.10 | 10.34 | 10.09 | 10.30 | 183,082 | +0.11(+1.08%) |
Jan 22, 2018 | 10.28 | 10.42 | 10.13 | 10.19 | 240,461 | -0.19(-1.83%) |
Jan 19, 2018 | 10.33 | 10.40 | 10.20 | 10.38 | 233,609 | +0.10(+0.97%) |
Jan 18, 2018 | 10.32 | 10.36 | 10.17 | 10.28 | 185,087 | -0.05(-0.48%) |
Jan 17, 2018 | 10.40 | 10.50 | 10.27 | 10.33 | 202,922 | +0.00(+0.00%) |
Jan 16, 2018 | 11.22 | 11.22 | 10.26 | 10.33 | 440,039 | -0.81(-7.27%) |
Jan 12, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.05(-0.45%) | |
Jan 11, 2018 | 11.12 | 11.40 | 11.07 | 11.19 | 250,952 | +0.08(+0.72%) |
Jan 10, 2018 | 11.11 | 316,238 | -0.10(-0.89%) | |||
Jan 09, 2018 | 11.33 | 11.40 | 11.10 | 11.21 | 389,321 | -0.17(-1.49%) |
Jan 08, 2018 | 11.48 | 11.64 | 11.36 | 11.38 | 315,089 | -0.02(-0.18%) |
Jan 05, 2018 | 11.81 | 11.85 | 11.24 | 11.40 | 486,421 | -0.43(-3.63%) |
Jan 04, 2018 | 11.77 | 11.97 | 11.63 | 11.83 | 360,187 | +0.02(+0.17%) |
Jan 03, 2018 | 12.52 | 12.52 | 11.66 | 11.81 | 602,804 | -0.77(-6.12%) |
Jan 02, 2018 | 12.18 | 12.71 | 12.02 | 12.58 | 591,373 | +0.40(+3.28%) |
Dec 29, 2017 | 12.18 | 12.18 | 12.18 | 0 | -0.07(-0.57%) | |
Dec 28, 2017 | 12.41 | 12.47 | 12.23 | 12.25 | 189,818 | -0.12(-0.97%) |
Dec 27, 2017 | 12.55 | 12.57 | 12.18 | 12.37 | 265,965 | -0.17(-1.36%) |
Dec 26, 2017 | 12.32 | 12.80 | 12.32 | 12.54 | 292,268 | +0.19(+1.54%) |
Dec 22, 2017 | 12.36 | 12.44 | 12.07 | 12.35 | 321,699 | +0.06(+0.49%) |
Dec 21, 2017 | 12.51 | 12.51 | 12.26 | 12.29 | 359,712 | -0.16(-1.29%) |
Dec 20, 2017 | 12.62 | 12.72 | 12.29 | 12.45 | 263,846 | -0.19(-1.50%) |
Dec 19, 2017 | 12.70 | 12.81 | 12.49 | 12.64 | 438,698 | +0.01(+0.08%) |
Dec 18, 2017 | 12.44 | 12.83 | 12.35 | 12.63 | 703,097 | +0.20(+1.61%) |
Dec 15, 2017 | 11.81 | 12.61 | 11.81 | 12.43 | 1,468,498 | +0.64(+5.43%) |
Dec 14, 2017 | 11.95 | 12.02 | 11.71 | 11.79 | 439,733 | -0.16(-1.34%) |
Dec 13, 2017 | 11.73 | 12.05 | 11.47 | 11.95 | 402,038 | +0.24(+2.05%) |
Dec 12, 2017 | 11.73 | 12.04 | 11.68 | 11.71 | 604,815 | -0.02(-0.17%) |
Dec 11, 2017 | 11.80 | 11.88 | 11.43 | 11.73 | 833,434 | +0.07(+0.60%) |
Dec 08, 2017 | 11.33 | 11.72 | 11.13 | 11.66 | 1,093,332 | +0.36(+3.19%) |
Dec 07, 2017 | 11.11 | 11.60 | 10.85 | 11.30 | 1,231,001 | +0.27(+2.45%) |
Dec 06, 2017 | 9.150 | 11.75 | 8.640 | 11.03 | 4,850,799 | +2.39(+27.66%) |
Dec 05, 2017 | 8.640 | 8.790 | 8.360 | 8.640 | 507,414 | +0.03(+0.35%) |
Dec 04, 2017 | 8.580 | 8.590 | 8.500 | 8.610 | 254,233 | +0.11(+1.29%) |