Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.43 | 10.55 | 10.27 | 10.27 | 494,583 | -0.12(-1.14%) |
Feb 27, 2018 | 10.51 | 10.63 | 10.37 | 10.39 | 316,443 | -0.16(-1.50%) |
Feb 26, 2018 | 10.55 | 10.57 | 10.43 | 10.55 | 233,518 | +0.04(+0.38%) |
Feb 23, 2018 | 10.47 | 10.55 | 10.43 | 10.51 | 286,252 | +0.08(+0.76%) |
Feb 22, 2018 | 10.43 | 10.55 | 10.39 | 10.43 | 407,255 | +0.00(+0.00%) |
Feb 21, 2018 | 10.51 | 10.59 | 10.41 | 10.43 | 418,392 | -0.04(-0.38%) |
Feb 20, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 287,367 | -0.12(-1.12%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 10.43 | 10.55 | 10.39 | 10.55 | 266,179 | +0.12(+1.14%) |
Feb 14, 2018 | 10.27 | 10.51 | 10.27 | 10.43 | 652,327 | +0.08(+0.76%) |
Feb 13, 2018 | 10.35 | 10.47 | 10.31 | 10.35 | 350,165 | -0.04(-0.38%) |
Feb 12, 2018 | 10.43 | 10.51 | 10.31 | 10.39 | 353,062 | +0.00(+0.00%) |
Feb 09, 2018 | 10.23 | 10.49 | 10.19 | 10.39 | 602,499 | +0.24(+2.33%) |
Feb 08, 2018 | 10.39 | 10.39 | 10.15 | 10.15 | 510,346 | -0.20(-1.91%) |
Feb 07, 2018 | 10.31 | 10.43 | 10.24 | 10.35 | 569,994 | +0.00(+0.00%) |
Feb 06, 2018 | 10.07 | 10.45 | 10.07 | 10.35 | 904,850 | -0.04(-0.38%) |
Feb 05, 2018 | 10.67 | 10.71 | 10.27 | 10.39 | 609,720 | -0.28(-2.59%) |
Feb 02, 2018 | 10.75 | 10.86 | 10.67 | 10.67 | 490,417 | -0.12(-1.10%) |
Feb 01, 2018 | 10.90 | 10.90 | 10.75 | 10.78 | 508,453 | -0.12(-1.09%) |
Jan 31, 2018 | 10.75 | 10.90 | 10.63 | 10.90 | 587,486 | +0.16(+1.47%) |
Jan 30, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 249,671 | +0.00(+0.00%) |
Jan 29, 2018 | 10.78 | 10.90 | 10.71 | 10.75 | 254,897 | -0.04(-0.37%) |
Jan 26, 2018 | 10.90 | 10.94 | 10.78 | 10.78 | 527,427 | -0.16(-1.44%) |
Jan 25, 2018 | 11.10 | 11.10 | 10.86 | 10.94 | 399,389 | -0.12(-1.07%) |
Jan 24, 2018 | 11.26 | 11.26 | 10.98 | 11.06 | 585,004 | -0.12(-1.06%) |
Jan 23, 2018 | 11.14 | 11.26 | 11.10 | 11.18 | 870,554 | +0.00(+0.00%) |
Jan 22, 2018 | 11.10 | 11.30 | 11.10 | 11.18 | 354,063 | +0.04(+0.35%) |
Jan 19, 2018 | 11.10 | 11.28 | 11.10 | 11.14 | 627,526 | +0.00(+0.00%) |
Jan 18, 2018 | 11.26 | 11.02 | 11.14 | 260,217 | -0.12(-1.05%) | |
Jan 17, 2018 | 11.30 | 11.30 | 10.51 | 11.26 | 438,834 | +0.00(+0.00%) |
Jan 16, 2018 | 11.42 | 11.46 | 11.26 | 11.26 | 307,142 | -0.16(-1.38%) |
Jan 12, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.26 | 11.42 | 11.22 | 11.38 | 359,005 | +0.12(+1.05%) |
Jan 10, 2018 | 11.26 | 491,660 | +0.12(+1.06%) | |||
Jan 09, 2018 | 11.18 | 11.30 | 10.97 | 11.14 | 366,180 | -0.04(-0.35%) |
Jan 08, 2018 | 11.22 | 11.26 | 11.10 | 11.18 | 342,957 | -0.08(-0.70%) |
Jan 05, 2018 | 11.34 | 11.42 | 11.18 | 11.26 | 369,353 | +0.00(+0.00%) |
Jan 04, 2018 | 11.46 | 11.46 | 11.24 | 11.26 | 315,455 | -0.12(-1.04%) |
Jan 03, 2018 | 11.34 | 11.42 | 11.22 | 11.38 | 611,033 | +0.04(+0.35%) |
Jan 02, 2018 | 11.54 | 11.54 | 11.30 | 11.34 | 545,425 | -0.08(-0.69%) |
Dec 29, 2017 | 11.42 | 11.42 | 11.42 | 0 | -0.20(-1.70%) | |
Dec 28, 2017 | 11.61 | 11.69 | 11.54 | 11.61 | 274,811 | +0.00(+0.00%) |
Dec 27, 2017 | 11.61 | 11.69 | 11.57 | 11.61 | 276,596 | -0.04(-0.34%) |
Dec 26, 2017 | 11.61 | 11.73 | 11.61 | 11.65 | 297,926 | +0.04(+0.34%) |
Dec 22, 2017 | 11.69 | 11.73 | 11.54 | 11.61 | 347,469 | +0.00(+0.00%) |
Dec 21, 2017 | 11.61 | 11.73 | 11.54 | 11.61 | 441,072 | +0.04(+0.34%) |
Dec 20, 2017 | 11.54 | 11.69 | 11.46 | 11.57 | 361,023 | +0.08(+0.69%) |
Dec 19, 2017 | 11.61 | 11.69 | 11.46 | 11.50 | 513,341 | -0.04(-0.34%) |
Dec 18, 2017 | 11.65 | 11.73 | 11.50 | 11.54 | 644,838 | -0.04(-0.34%) |
Dec 15, 2017 | 11.26 | 11.65 | 11.20 | 11.57 | 1,907,088 | +0.28(+2.45%) |
Dec 14, 2017 | 11.34 | 11.54 | 11.22 | 11.30 | 564,206 | -0.04(-0.35%) |
Dec 13, 2017 | 11.34 | 11.57 | 11.26 | 11.34 | 614,806 | +0.00(+0.00%) |
Dec 12, 2017 | 11.38 | 11.46 | 11.22 | 11.34 | 509,894 | -0.04(-0.35%) |
Dec 11, 2017 | 11.46 | 11.50 | 11.38 | 11.38 | 359,604 | -0.08(-0.69%) |
Dec 08, 2017 | 11.57 | 11.57 | 11.42 | 11.46 | 426,645 | -0.12(-1.02%) |
Dec 07, 2017 | 11.46 | 11.63 | 11.42 | 11.57 | 674,341 | +0.04(+0.34%) |
Dec 06, 2017 | 11.57 | 11.65 | 11.52 | 11.54 | 471,476 | -0.06(-0.51%) |
Dec 05, 2017 | 11.81 | 11.81 | 11.57 | 11.59 | 539,442 | -0.15(-1.31%) |
Dec 04, 2017 | 11.75 | 11.91 | 11.71 | 11.75 | 979,144 | +0.16(+1.36%) |