Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.15 | 10.18 | 9.817 | 9.817 | 1,093,742 | -0.32(-3.17%) |
Feb 27, 2018 | 10.31 | 10.35 | 10.14 | 10.14 | 917,534 | -0.13(-1.30%) |
Feb 26, 2018 | 10.11 | 10.27 | 10.09 | 10.27 | 755,435 | +0.19(+1.86%) |
Feb 23, 2018 | 10.02 | 10.11 | 9.996 | 10.09 | 877,387 | +0.13(+1.35%) |
Feb 22, 2018 | 9.951 | 664,142 | +0.02(+0.18%) | |||
Feb 21, 2018 | 10.00 | 10.12 | 9.933 | 9.933 | 1,353,168 | -0.04(-0.45%) |
Feb 20, 2018 | 9.960 | 10.11 | 9.898 | 9.978 | 1,107,778 | -0.04(-0.44%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.02 | 10.04 | 9.933 | 10.00 | 1,231,913 | +0.05(+0.54%) |
Feb 14, 2018 | 9.746 | 9.984 | 9.746 | 9.951 | 758,957 | +0.12(+1.18%) |
Feb 13, 2018 | 9.773 | 9.862 | 9.701 | 9.835 | 923,961 | +0.03(+0.27%) |
Feb 12, 2018 | 9.746 | 9.907 | 9.657 | 9.808 | 1,180,942 | +0.11(+1.10%) |
Feb 09, 2018 | 9.898 | 9.924 | 9.443 | 9.701 | 2,383,337 | -0.12(-1.18%) |
Feb 08, 2018 | 9.871 | 9.960 | 9.737 | 9.817 | 2,083,844 | -0.03(-0.27%) |
Feb 07, 2018 | 9.826 | 9.862 | 9.782 | 9.844 | 1,474,369 | -0.01(-0.09%) |
Feb 06, 2018 | 9.658 | 9.977 | 9.595 | 9.853 | 2,581,725 | -0.04(-0.45%) |
Feb 05, 2018 | 10.00 | 10.13 | 9.746 | 9.897 | 1,776,280 | -0.19(-1.85%) |
Feb 02, 2018 | 9.951 | 10.17 | 9.364 | 10.08 | 3,859,147 | -0.28(-2.74%) |
Feb 01, 2018 | 10.27 | 10.39 | 10.23 | 10.37 | 1,255,835 | +0.04(+0.34%) |
Jan 31, 2018 | 10.38 | 10.42 | 10.24 | 10.33 | 1,240,814 | +0.03(+0.26%) |
Jan 30, 2018 | 10.29 | 10.33 | 10.24 | 10.31 | 1,242,306 | -0.11(-1.02%) |
Jan 29, 2018 | 10.45 | 10.61 | 10.39 | 10.41 | 1,323,645 | -0.06(-0.59%) |
Jan 26, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 1,013,014 | -0.04(-0.42%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.42 | 10.52 | 1,571,323 | +0.04(+0.34%) |
Jan 24, 2018 | 10.58 | 10.65 | 10.47 | 10.48 | 1,152,292 | -0.06(-0.59%) |
Jan 23, 2018 | 10.58 | 10.63 | 10.52 | 10.55 | 1,088,993 | -0.04(-0.34%) |
Jan 22, 2018 | 10.47 | 10.68 | 10.43 | 10.58 | 1,851,305 | +0.08(+0.76%) |
Jan 19, 2018 | 10.50 | 10.56 | 10.13 | 10.50 | 4,197,893 | -0.41(-3.75%) |
Jan 18, 2018 | 10.95 | 11.01 | 10.89 | 10.91 | 927,752 | -0.05(-0.49%) |
Jan 17, 2018 | 11.18 | 11.19 | 10.92 | 10.96 | 1,428,320 | -0.14(-1.28%) |
Jan 16, 2018 | 11.30 | 11.40 | 11.03 | 11.11 | 1,539,925 | -0.14(-1.26%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.17(+1.52%) | |
Jan 11, 2018 | 10.88 | 11.10 | 10.86 | 11.08 | 736,134 | +0.20(+1.88%) |
Jan 10, 2018 | 11.12 | 11.16 | 10.86 | 10.87 | 892,543 | -0.28(-2.47%) |
Jan 09, 2018 | 11.23 | 11.25 | 11.05 | 11.15 | 1,269,160 | -0.09(-0.79%) |
Jan 08, 2018 | 11.03 | 11.27 | 11.03 | 11.24 | 915,713 | +0.05(+0.48%) |
Jan 05, 2018 | 11.31 | 11.31 | 11.08 | 11.19 | 527,989 | -0.01(-0.08%) |
Jan 04, 2018 | 11.24 | 11.28 | 11.15 | 11.19 | 408,670 | +0.04(+0.32%) |
Jan 03, 2018 | 11.16 | 11.24 | 11.11 | 11.16 | 648,369 | +0.00(+0.00%) |
Jan 02, 2018 | 11.24 | 11.34 | 11.12 | 11.16 | 839,127 | +0.03(+0.24%) |
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.06(-0.56%) | |
Dec 28, 2017 | 11.19 | 11.21 | 11.11 | 11.19 | 638,852 | +0.01(+0.08%) |
Dec 27, 2017 | 11.20 | 11.25 | 11.11 | 11.19 | 978,656 | +0.01(+0.08%) |
Dec 26, 2017 | 11.15 | 11.23 | 11.10 | 11.18 | 896,406 | +0.08(+0.72%) |
Dec 22, 2017 | 11.26 | 11.26 | 11.03 | 11.10 | 642,440 | -0.12(-1.11%) |
Dec 21, 2017 | 11.28 | 11.28 | 11.16 | 11.22 | 893,900 | +0.04(+0.32%) |
Dec 20, 2017 | 11.40 | 11.41 | 11.14 | 11.19 | 880,720 | -0.11(-0.94%) |
Dec 19, 2017 | 11.49 | 11.51 | 11.27 | 11.29 | 1,297,227 | -0.20(-1.70%) |
Dec 18, 2017 | 11.37 | 11.51 | 11.34 | 11.49 | 1,770,805 | +0.20(+1.81%) |
Dec 15, 2017 | 11.15 | 11.32 | 11.13 | 11.28 | 2,454,996 | +0.23(+2.09%) |
Dec 14, 2017 | 11.15 | 11.20 | 10.99 | 11.05 | 2,599,960 | -0.10(-0.88%) |
Dec 13, 2017 | 10.79 | 11.16 | 10.75 | 11.15 | 3,911,285 | +0.38(+3.55%) |
Dec 12, 2017 | 10.94 | 10.96 | 10.76 | 10.77 | 834,808 | -0.16(-1.46%) |
Dec 11, 2017 | 11.02 | 11.06 | 10.87 | 10.93 | 1,362,698 | -0.04(-0.40%) |
Dec 08, 2017 | 10.93 | 11.05 | 10.87 | 10.97 | 1,007,946 | +0.00(+0.00%) |
Dec 07, 2017 | 10.82 | 10.96 | 10.79 | 1,206,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.83 | 11.02 | 10.80 | 10.81 | 981,213 | -0.05(-0.49%) |
Dec 05, 2017 | 11.11 | 11.11 | 10.86 | 10.87 | 699,338 | -0.22(-2.00%) |
Dec 04, 2017 | 11.14 | 11.21 | 11.07 | 11.09 | 1,618,773 | +0.12(+1.05%) |