Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.35 | 10.45 | 10.35 | 10.39 | 2,983 | -0.05(-0.47%) |
Feb 27, 2018 | 10.40 | 10.45 | 10.35 | 10.44 | 10,998 | +0.00(+0.05%) |
Feb 26, 2018 | 10.30 | 10.58 | 10.30 | 10.44 | 8,009 | +0.18(+1.76%) |
Feb 23, 2018 | 10.30 | 10.30 | 10.21 | 10.26 | 13,949 | +0.15(+1.43%) |
Feb 22, 2018 | 10.12 | 10.11 | 7,923 | -0.04(-0.39%) | ||
Feb 21, 2018 | 10.22 | 10.22 | 10.15 | 10.15 | 11,019 | -0.01(-0.10%) |
Feb 20, 2018 | 10.01 | 10.27 | 10.01 | 10.16 | 11,762 | +0.04(+0.35%) |
Feb 16, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.10(+0.95%) | |
Feb 15, 2018 | 9.940 | 10.22 | 9.940 | 10.03 | 25,583 | +0.05(+0.55%) |
Feb 14, 2018 | 9.915 | 10.01 | 9.830 | 9.975 | 8,862 | +0.15(+1.58%) |
Feb 13, 2018 | 9.765 | 9.930 | 9.760 | 9.820 | 24,935 | -0.22(-2.22%) |
Feb 12, 2018 | 10.14 | 10.14 | 10.00 | 10.04 | 47,325 | -0.10(-0.96%) |
Feb 09, 2018 | 10.30 | 10.30 | 10.02 | 10.14 | 17,996 | -0.20(-1.93%) |
Feb 08, 2018 | 10.66 | 10.66 | 10.34 | 10.34 | 16,913 | -0.16(-1.52%) |
Feb 07, 2018 | 10.66 | 10.50 | 10.50 | 44,480 | -0.22(-2.05%) | |
Feb 06, 2018 | 10.38 | 10.72 | 10.36 | 10.72 | 31,677 | -0.14(-1.29%) |
Feb 05, 2018 | 10.68 | 10.96 | 10.68 | 10.86 | 16,211 | -0.08(-0.73%) |
Feb 02, 2018 | 11.00 | 11.00 | 10.90 | 10.94 | 15,735 | -0.24(-2.15%) |
Feb 01, 2018 | 11.36 | 11.36 | 11.14 | 11.18 | 16,764 | -0.31(-2.70%) |
Jan 31, 2018 | 11.56 | 11.56 | 11.43 | 11.49 | 35,524 | -0.19(-1.58%) |
Jan 30, 2018 | 11.75 | 11.61 | 11.68 | 5,210 | -0.07(-0.64%) | |
Jan 29, 2018 | 11.59 | 11.94 | 11.59 | 11.75 | 11,687 | -0.14(-1.22%) |
Jan 26, 2018 | 11.97 | 11.97 | 11.82 | 11.89 | 10,836 | -0.14(-1.20%) |
Jan 25, 2018 | 12.00 | 12.07 | 11.89 | 12.04 | 13,170 | +0.14(+1.21%) |
Jan 24, 2018 | 11.73 | 11.95 | 11.73 | 11.90 | 13,637 | +0.25(+2.16%) |
Jan 23, 2018 | 11.47 | 11.68 | 11.47 | 11.64 | 12,679 | +0.03(+0.22%) |
Jan 22, 2018 | 11.65 | 11.65 | 11.55 | 11.62 | 14,359 | -0.04(-0.34%) |
Jan 19, 2018 | 11.60 | 11.66 | 11.60 | 11.66 | 3,044 | +0.04(+0.35%) |
Jan 18, 2018 | 11.31 | 11.62 | 11.31 | 11.62 | 21,831 | +0.12(+1.09%) |
Jan 17, 2018 | 11.50 | 11.51 | 11.48 | 11.49 | 13,560 | -0.01(-0.04%) |
Jan 16, 2018 | 11.77 | 11.77 | 11.49 | 11.50 | 23,803 | -0.12(-1.08%) |
Jan 12, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.10(+0.82%) | |
Jan 11, 2018 | 11.76 | 11.76 | 11.35 | 11.53 | 20,871 | -0.13(-1.11%) |
Jan 10, 2018 | 11.75 | 11.75 | 11.49 | 11.66 | 35,138 | -0.19(-1.60%) |
Jan 09, 2018 | 11.91 | 11.91 | 11.85 | 11.85 | 10,781 | +0.00(+0.00%) |
Jan 08, 2018 | 11.75 | 12.06 | 11.75 | 11.85 | 13,974 | +0.22(+1.89%) |
Jan 05, 2018 | 11.45 | 11.64 | 11.45 | 11.63 | 8,463 | -0.05(-0.43%) |
Jan 04, 2018 | 11.54 | 11.72 | 11.54 | 11.68 | 18,185 | +0.03(+0.26%) |
Jan 03, 2018 | 11.41 | 11.73 | 11.38 | 11.65 | 42,985 | +0.39(+3.46%) |
Jan 02, 2018 | 11.39 | 11.39 | 11.22 | 11.26 | 36,520 | +0.02(+0.18%) |
Dec 29, 2017 | 11.24 | 11.24 | 11.24 | 0 | -0.19(-1.62%) | |
Dec 28, 2017 | 11.27 | 11.50 | 11.27 | 11.43 | 18,486 | -0.11(-1.00%) |
Dec 27, 2017 | 11.44 | 11.55 | 11.44 | 11.54 | 16,238 | -0.06(-0.52%) |
Dec 26, 2017 | 11.70 | 11.70 | 11.60 | 11.60 | 24,948 | -0.06(-0.51%) |
Dec 22, 2017 | 11.66 | 11.70 | 11.63 | 11.66 | 21,080 | +0.38(+3.40%) |
Dec 21, 2017 | 11.37 | 11.37 | 11.17 | 11.28 | 20,462 | +0.22(+2.01%) |
Dec 20, 2017 | 11.10 | 11.10 | 11.03 | 11.05 | 9,073 | +0.02(+0.18%) |
Dec 19, 2017 | 10.94 | 11.06 | 10.94 | 11.04 | 16,888 | +0.12(+1.10%) |
Dec 18, 2017 | 10.88 | 10.95 | 10.88 | 10.91 | 22,175 | -0.05(-0.41%) |
Dec 15, 2017 | 10.88 | 10.98 | 10.88 | 10.96 | 22,629 | +0.06(+0.55%) |
Dec 14, 2017 | 10.88 | 10.94 | 10.88 | 10.90 | 16,592 | -0.08(-0.77%) |
Dec 13, 2017 | 11.00 | 11.00 | 10.88 | 10.98 | 54,363 | +0.10(+0.97%) |
Dec 12, 2017 | 10.79 | 10.94 | 10.79 | 10.88 | 40,299 | -0.07(-0.68%) |
Dec 11, 2017 | 10.90 | 10.97 | 10.88 | 10.96 | 25,742 | +0.03(+0.27%) |
Dec 08, 2017 | 11.00 | 11.00 | 10.89 | 10.93 | 18,311 | -0.04(-0.41%) |
Dec 07, 2017 | 11.06 | 11.23 | 10.94 | 10.97 | 16,914 | -0.10(-0.95%) |
Dec 06, 2017 | 10.99 | 11.11 | 10.99 | 11.07 | 6,238 | -0.06(-0.54%) |
Dec 05, 2017 | 11.07 | 11.18 | 11.07 | 11.13 | 18,005 | -0.01(-0.09%) |
Dec 04, 2017 | 11.10 | 11.22 | 11.10 | 11.14 | 14,382 | -0.09(-0.80%) |