Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.23 | 10.47 | 10.20 | 10.23 | 189,756 | +0.04(+0.39%) |
Feb 27, 2018 | 10.31 | 10.51 | 10.12 | 10.20 | 234,219 | -0.12(-1.15%) |
Feb 26, 2018 | 10.16 | 10.43 | 10.12 | 10.31 | 300,354 | +0.24(+2.34%) |
Feb 23, 2018 | 10.04 | 10.31 | 9.959 | 10.08 | 222,094 | +0.12(+1.19%) |
Feb 22, 2018 | 10.16 | 9.959 | 770,478 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.684 | 10.27 | 9.605 | 9.763 | 293,064 | +0.12(+1.22%) |
Feb 20, 2018 | 9.999 | 9.999 | 9.605 | 9.644 | 154,098 | -0.35(-3.54%) |
Feb 16, 2018 | 9.999 | 9.999 | 9.999 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.08 | 10.31 | 9.881 | 9.959 | 216,460 | -0.04(-0.39%) |
Feb 14, 2018 | 10.08 | 10.35 | 9.881 | 9.999 | 434,202 | -0.12(-1.17%) |
Feb 13, 2018 | 9.408 | 10.27 | 9.290 | 10.12 | 428,085 | +0.71(+7.53%) |
Feb 12, 2018 | 9.015 | 9.959 | 9.015 | 9.408 | 739,554 | +0.47(+5.29%) |
Feb 09, 2018 | 12.12 | 12.12 | 8.778 | 8.936 | 1,294,443 | -2.72(-23.31%) |
Feb 08, 2018 | 12.24 | 12.24 | 11.61 | 11.65 | 313,528 | -0.51(-4.21%) |
Feb 07, 2018 | 12.24 | 12.32 | 11.97 | 12.16 | 109,533 | -0.04(-0.32%) |
Feb 06, 2018 | 12.44 | 12.60 | 12.20 | 12.20 | 102,670 | -0.28(-2.21%) |
Feb 05, 2018 | 12.12 | 12.60 | 12.12 | 12.48 | 98,637 | +0.24(+1.93%) |
Feb 02, 2018 | 12.12 | 12.60 | 11.97 | 12.24 | 343,397 | +0.43(+3.67%) |
Feb 01, 2018 | 12.68 | 12.68 | 10.59 | 11.81 | 593,626 | -2.01(-14.53%) |
Jan 31, 2018 | 13.82 | 13.94 | 13.70 | 13.82 | 41,731 | +0.08(+0.57%) |
Jan 30, 2018 | 13.58 | 13.78 | 13.58 | 13.74 | 40,253 | -0.04(-0.29%) |
Jan 29, 2018 | 13.70 | 13.82 | 13.64 | 13.78 | 38,448 | +0.00(+0.00%) |
Jan 26, 2018 | 13.78 | 13.94 | 13.66 | 13.78 | 34,893 | +0.00(+0.00%) |
Jan 25, 2018 | 13.54 | 13.82 | 13.38 | 13.78 | 49,352 | +0.24(+1.74%) |
Jan 24, 2018 | 13.78 | 13.90 | 13.50 | 13.54 | 28,949 | -0.28(-1.99%) |
Jan 23, 2018 | 13.78 | 13.94 | 13.58 | 13.82 | 55,315 | +0.04(+0.29%) |
Jan 22, 2018 | 13.70 | 13.78 | 13.62 | 13.78 | 31,976 | +0.08(+0.57%) |
Jan 19, 2018 | 13.46 | 13.94 | 13.46 | 13.70 | 91,909 | +0.16(+1.16%) |
Jan 18, 2018 | 13.70 | 13.70 | 13.46 | 13.54 | 53,046 | -0.16(-1.15%) |
Jan 17, 2018 | 13.62 | 13.86 | 13.50 | 13.70 | 81,885 | +0.04(+0.29%) |
Jan 16, 2018 | 13.78 | 13.86 | 13.46 | 13.66 | 82,736 | -0.04(-0.29%) |
Jan 12, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.58 | 13.90 | 13.58 | 13.78 | 90,809 | +0.20(+1.45%) |
Jan 10, 2018 | 13.42 | 13.58 | 75,400 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.21 | 14.45 | 13.70 | 13.78 | 612,996 | -0.31(-2.23%) |
Jan 08, 2018 | 14.13 | 14.13 | 13.82 | 14.09 | 49,879 | -0.08(-0.56%) |
Jan 05, 2018 | 14.17 | 14.25 | 14.01 | 14.17 | 20,754 | +0.04(+0.28%) |
Jan 04, 2018 | 14.17 | 14.25 | 14.01 | 14.13 | 30,078 | -0.04(-0.28%) |
Jan 03, 2018 | 14.05 | 14.17 | 13.58 | 14.17 | 106,255 | +0.08(+0.56%) |
Jan 02, 2018 | 13.70 | 14.17 | 13.62 | 14.09 | 117,304 | +0.63(+4.68%) |
Dec 29, 2017 | 13.46 | 13.46 | 13.46 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.82 | 13.97 | 13.66 | 13.90 | 118,858 | +0.20(+1.44%) |
Dec 27, 2017 | 13.78 | 13.82 | 13.38 | 13.70 | 92,125 | -0.08(-0.57%) |
Dec 26, 2017 | 13.94 | 14.21 | 13.66 | 13.78 | 68,445 | -0.12(-0.85%) |
Dec 22, 2017 | 14.09 | 14.09 | 13.86 | 13.90 | 87,787 | -0.20(-1.40%) |
Dec 21, 2017 | 14.13 | 14.25 | 13.94 | 14.09 | 61,092 | -0.04(-0.28%) |
Dec 20, 2017 | 13.94 | 14.21 | 13.86 | 14.13 | 55,386 | +0.20(+1.41%) |
Dec 19, 2017 | 13.74 | 13.97 | 13.72 | 13.94 | 99,090 | +0.12(+0.85%) |
Dec 18, 2017 | 13.86 | 13.97 | 13.62 | 13.82 | 73,427 | +0.08(+0.57%) |
Dec 15, 2017 | 14.17 | 14.17 | 13.62 | 13.74 | 276,204 | -0.59(-4.12%) |
Dec 14, 2017 | 13.86 | 14.37 | 13.82 | 14.33 | 113,381 | +0.39(+2.82%) |
Dec 13, 2017 | 14.01 | 14.49 | 13.74 | 13.94 | 216,358 | -1.65(-10.61%) |
Dec 12, 2017 | 14.96 | 15.59 | 14.96 | 15.59 | 125,199 | +0.67(+4.49%) |
Dec 11, 2017 | 15.00 | 15.08 | 14.84 | 14.92 | 33,779 | -0.04(-0.26%) |
Dec 08, 2017 | 14.80 | 15.00 | 14.72 | 14.96 | 35,206 | +0.00(+0.00%) |
Dec 07, 2017 | 15.02 | 15.08 | 14.68 | 52,659 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.04 | 15.20 | 14.88 | 14.92 | 67,312 | -0.20(-1.30%) |
Dec 05, 2017 | 14.92 | 15.16 | 14.88 | 15.12 | 54,050 | +0.20(+1.32%) |
Dec 04, 2017 | 15.31 | 15.31 | 14.84 | 14.92 | 36,228 | -0.35(-2.32%) |