Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.01 | 10.16 | 9.958 | 10.04 | 461,472 | +0.06(+0.56%) |
Feb 27, 2018 | 10.18 | 10.21 | 9.986 | 9.986 | 413,770 | -0.17(-1.67%) |
Feb 26, 2018 | 10.04 | 10.24 | 10.01 | 10.16 | 824,570 | +0.11(+1.12%) |
Feb 23, 2018 | 10.07 | 10.16 | 9.901 | 10.04 | 529,904 | -0.03(-0.28%) |
Feb 22, 2018 | 10.10 | 10.27 | 10.04 | 10.07 | 771,598 | +0.00(+0.00%) |
Feb 21, 2018 | 10.07 | 10.35 | 10.07 | 10.07 | 668,446 | -0.03(-0.28%) |
Feb 20, 2018 | 10.16 | 10.38 | 10.07 | 10.10 | 997,573 | -0.06(-0.56%) |
Feb 16, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.41 | 10.49 | 10.32 | 10.27 | 525,304 | -0.08(-0.82%) |
Feb 14, 2018 | 10.35 | 10.47 | 10.24 | 10.35 | 545,152 | +0.00(+0.00%) |
Feb 13, 2018 | 10.44 | 10.61 | 10.30 | 10.35 | 522,014 | -0.14(-1.34%) |
Feb 12, 2018 | 10.24 | 10.60 | 10.24 | 10.49 | 1,366,144 | +0.34(+3.33%) |
Feb 09, 2018 | 10.49 | 10.50 | 10.04 | 10.16 | 932,763 | -0.23(-2.17%) |
Feb 08, 2018 | 10.72 | 10.83 | 10.44 | 10.38 | 701,545 | -0.34(-3.16%) |
Feb 07, 2018 | 10.80 | 10.83 | 10.63 | 10.72 | 452,546 | -0.06(-0.52%) |
Feb 06, 2018 | 10.83 | 11.00 | 10.72 | 10.78 | 1,513,301 | -0.09(-0.86%) |
Feb 05, 2018 | 11.24 | 11.27 | 10.75 | 10.87 | 1,307,196 | -0.34(-3.06%) |
Feb 02, 2018 | 11.38 | 11.46 | 11.16 | 11.21 | 837,912 | -0.27(-2.39%) |
Feb 01, 2018 | 11.24 | 11.51 | 11.24 | 11.49 | 858,136 | +0.22(+1.95%) |
Jan 31, 2018 | 11.29 | 11.40 | 11.16 | 11.27 | 734,600 | +0.00(+0.00%) |
Jan 30, 2018 | 11.51 | 11.90 | 11.08 | 11.27 | 706,698 | -0.33(-2.84%) |
Jan 29, 2018 | 11.84 | 11.98 | 11.54 | 11.60 | 718,205 | -0.33(-2.77%) |
Jan 26, 2018 | 12.01 | 12.04 | 11.79 | 11.93 | 751,511 | +0.00(+0.00%) |
Jan 25, 2018 | 11.84 | 11.97 | 11.57 | 11.93 | 584,830 | +0.19(+1.64%) |
Jan 24, 2018 | 11.57 | 11.82 | 11.48 | 11.73 | 635,176 | +0.30(+2.64%) |
Jan 23, 2018 | 11.40 | 11.49 | 11.24 | 11.43 | 422,906 | +0.05(+0.48%) |
Jan 22, 2018 | 11.38 | 11.10 | 11.38 | 497,046 | +0.05(+0.49%) | |
Jan 19, 2018 | 11.21 | 11.40 | 11.16 | 11.32 | 432,616 | +0.11(+0.98%) |
Jan 18, 2018 | 11.27 | 11.35 | 11.00 | 11.21 | 481,452 | -0.11(-0.97%) |
Jan 17, 2018 | 11.24 | 11.38 | 10.97 | 11.32 | 987,147 | +0.14(+1.23%) |
Jan 16, 2018 | 11.51 | 11.51 | 11.09 | 11.19 | 894,072 | -0.25(-2.16%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.16(-1.42%) | |
Jan 11, 2018 | 11.24 | 11.65 | 11.17 | 11.60 | 905,785 | +0.38(+3.43%) |
Jan 10, 2018 | 11.40 | 11.40 | 11.05 | 11.21 | 632,387 | -0.19(-1.69%) |
Jan 09, 2018 | 11.21 | 11.40 | 11.16 | 11.40 | 648,446 | +0.25(+2.22%) |
Jan 08, 2018 | 11.08 | 11.21 | 10.99 | 11.16 | 462,964 | +0.11(+0.99%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.97 | 11.05 | 845,839 | +0.03(+0.25%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.99 | 11.02 | 444,073 | -0.19(-1.72%) |
Jan 03, 2018 | 11.10 | 11.21 | 11.02 | 11.21 | 374,640 | +0.16(+1.49%) |
Jan 02, 2018 | 10.86 | 11.19 | 10.80 | 11.05 | 594,201 | +0.22(+2.03%) |
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.22(+2.07%) | |
Dec 28, 2017 | 10.58 | 10.64 | 10.55 | 10.61 | 421,433 | +0.05(+0.52%) |
Dec 27, 2017 | 10.72 | 10.72 | 10.53 | 10.55 | 183,645 | -0.15(-1.41%) |
Dec 26, 2017 | 10.55 | 10.75 | 10.52 | 10.70 | 426,696 | +0.10(+0.91%) |
Dec 22, 2017 | 10.53 | 10.72 | 10.46 | 10.61 | 631,444 | +0.08(+0.78%) |
Dec 21, 2017 | 10.25 | 10.61 | 10.25 | 10.53 | 419,655 | +0.22(+2.13%) |
Dec 20, 2017 | 10.58 | 10.59 | 10.20 | 10.31 | 555,099 | -0.25(-2.34%) |
Dec 19, 2017 | 10.64 | 10.64 | 10.53 | 10.55 | 427,122 | -0.05(-0.52%) |
Dec 18, 2017 | 10.28 | 10.69 | 10.22 | 10.61 | 1,313,519 | +0.33(+3.21%) |
Dec 15, 2017 | 9.976 | 10.39 | 9.907 | 10.28 | 1,406,404 | +0.25(+2.47%) |
Dec 14, 2017 | 9.921 | 9.921 | 9.880 | 10.03 | 613,099 | +0.03(+0.27%) |
Dec 13, 2017 | 9.976 | 10.06 | 9.948 | 10.00 | 447,084 | -0.03(-0.27%) |
Dec 12, 2017 | 9.893 | 10.06 | 9.838 | 10.03 | 531,272 | +0.16(+1.67%) |
Dec 11, 2017 | 9.784 | 10.06 | 9.784 | 9.866 | 455,342 | +0.03(+0.28%) |
Dec 08, 2017 | 9.838 | 9.921 | 9.784 | 9.838 | 381,328 | +0.03(+0.28%) |
Dec 07, 2017 | 9.756 | 9.838 | 9.701 | 9.811 | 608,103 | +0.05(+0.56%) |
Dec 06, 2017 | 9.893 | 9.903 | 9.674 | 9.756 | 678,966 | -0.16(-1.66%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.893 | 9.921 | 307,294 | -0.08(-0.82%) |
Dec 04, 2017 | 10.11 | 10.22 | 9.907 | 10.00 | 1,480,416 | -0.12(-1.22%) |