Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.456 | 9.944 | 9.323 | 9.323 | 21,185 | -0.18(-1.87%) |
Feb 27, 2018 | 10.21 | 10.21 | 9.412 | 9.500 | 35,559 | -0.71(-6.96%) |
Feb 26, 2018 | 10.08 | 10.79 | 9.989 | 10.21 | 25,569 | +0.22(+2.22%) |
Feb 23, 2018 | 10.12 | 10.39 | 9.456 | 9.989 | 17,115 | -0.18(-1.75%) |
Feb 22, 2018 | 9.989 | 10.26 | 9.500 | 10.17 | 35,758 | +0.18(+1.78%) |
Feb 21, 2018 | 10.21 | 10.39 | 9.856 | 9.989 | 17,873 | -0.40(-3.85%) |
Feb 20, 2018 | 10.79 | 10.83 | 10.26 | 10.39 | 21,750 | -0.36(-3.31%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.13(-1.22%) | |
Feb 15, 2018 | 10.70 | 11.05 | 10.70 | 10.88 | 28,779 | +0.18(+1.66%) |
Feb 14, 2018 | 10.88 | 10.92 | 10.65 | 10.70 | 21,420 | -0.27(-2.43%) |
Feb 13, 2018 | 11.23 | 11.28 | 10.65 | 10.97 | 12,715 | -0.27(-2.37%) |
Feb 12, 2018 | 10.65 | 11.32 | 10.65 | 11.23 | 57,975 | +0.58(+5.42%) |
Feb 09, 2018 | 10.97 | 11.14 | 10.65 | 10.65 | 9,839 | -0.31(-2.83%) |
Feb 08, 2018 | 11.01 | 11.14 | 10.97 | 10.97 | 6,760 | -0.09(-0.80%) |
Feb 07, 2018 | 11.01 | 11.12 | 11.01 | 11.05 | 10,282 | +0.00(+0.00%) |
Feb 06, 2018 | 11.10 | 11.23 | 10.88 | 11.05 | 13,083 | -0.18(-1.58%) |
Feb 05, 2018 | 11.14 | 11.28 | 11.05 | 11.23 | 21,329 | +0.09(+0.80%) |
Feb 02, 2018 | 11.45 | 11.45 | 11.32 | 11.14 | 7,905 | -0.40(-3.46%) |
Feb 01, 2018 | 11.10 | 11.54 | 10.92 | 11.54 | 8,361 | +0.40(+3.59%) |
Jan 31, 2018 | 11.28 | 11.32 | 11.10 | 11.14 | 9,569 | -0.13(-1.18%) |
Jan 30, 2018 | 11.72 | 11.72 | 11.14 | 11.28 | 5,072 | -0.40(-3.42%) |
Jan 29, 2018 | 11.41 | 11.76 | 11.37 | 11.68 | 26,655 | +0.36(+3.14%) |
Jan 26, 2018 | 11.45 | 11.45 | 11.14 | 11.32 | 4,037 | -0.03(-0.25%) |
Jan 25, 2018 | 11.05 | 11.54 | 11.05 | 11.35 | 7,203 | +0.25(+2.25%) |
Jan 24, 2018 | 10.74 | 11.14 | 10.74 | 11.10 | 8,791 | +0.58(+5.48%) |
Jan 23, 2018 | 10.83 | 10.88 | 10.48 | 10.52 | 16,099 | -0.31(-2.87%) |
Jan 22, 2018 | 10.88 | 10.34 | 10.83 | 24,748 | +0.49(+4.72%) | |
Jan 19, 2018 | 10.03 | 10.34 | 10.03 | 10.34 | 13,345 | +0.27(+2.64%) |
Jan 18, 2018 | 10.26 | 10.37 | 9.944 | 10.08 | 11,819 | -0.13(-1.30%) |
Jan 17, 2018 | 11.37 | 11.37 | 9.944 | 10.21 | 30,582 | -1.02(-9.09%) |
Jan 16, 2018 | 11.54 | 11.54 | 10.92 | 11.23 | 8,721 | -0.13(-1.17%) |
Jan 12, 2018 | 11.37 | 11.37 | 11.37 | 0 | -0.44(-3.76%) | |
Jan 11, 2018 | 11.32 | 12.03 | 11.14 | 11.81 | 13,719 | +0.44(+3.91%) |
Jan 10, 2018 | 11.63 | 11.63 | 11.39 | 11.37 | 22,258 | -0.36(-3.03%) |
Jan 09, 2018 | 11.85 | 11.85 | 11.50 | 11.72 | 10,818 | -0.09(-0.75%) |
Jan 08, 2018 | 12.43 | 12.47 | 11.79 | 11.81 | 7,158 | -0.58(-4.66%) |
Jan 05, 2018 | 12.34 | 12.52 | 12.30 | 12.39 | 9,518 | +0.09(+0.72%) |
Jan 04, 2018 | 11.81 | 12.30 | 11.81 | 12.30 | 63,081 | +0.58(+4.92%) |
Jan 03, 2018 | 11.81 | 12.43 | 11.72 | 11.72 | 17,801 | -0.13(-1.12%) |
Jan 02, 2018 | 11.85 | 12.03 | 11.85 | 11.85 | 15,185 | -0.04(-0.37%) |
Dec 29, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.13(-1.11%) | |
Dec 28, 2017 | 12.25 | 12.25 | 11.81 | 12.03 | 20,452 | -0.23(-1.85%) |
Dec 27, 2017 | 12.39 | 12.39 | 11.24 | 12.26 | 8,550 | -0.04(-0.36%) |
Dec 26, 2017 | 12.04 | 12.43 | 12.04 | 12.30 | 19,950 | +0.31(+2.58%) |
Dec 22, 2017 | 12.39 | 12.39 | 11.99 | 11.99 | 23,446 | -0.44(-3.56%) |
Dec 21, 2017 | 12.26 | 12.74 | 12.26 | 12.43 | 30,232 | +0.18(+1.44%) |
Dec 20, 2017 | 11.99 | 12.30 | 11.77 | 12.26 | 21,032 | +0.40(+3.36%) |
Dec 19, 2017 | 11.59 | 11.99 | 11.59 | 11.86 | 21,562 | +0.35(+3.08%) |
Dec 18, 2017 | 11.55 | 11.64 | 11.46 | 11.51 | 23,914 | +0.09(+0.78%) |
Dec 15, 2017 | 10.97 | 11.59 | 10.97 | 11.42 | 85,723 | +0.40(+3.61%) |
Dec 14, 2017 | 10.62 | 11.24 | 10.62 | 11.02 | 35,493 | +0.35(+3.32%) |
Dec 13, 2017 | 10.62 | 10.84 | 10.44 | 10.66 | 29,901 | +0.13(+1.26%) |
Dec 12, 2017 | 10.40 | 10.62 | 10.40 | 10.53 | 15,231 | +0.18(+1.71%) |
Dec 11, 2017 | 10.18 | 10.40 | 10.13 | 10.35 | 16,384 | +0.35(+3.54%) |
Dec 08, 2017 | 10.04 | 10.04 | 9.912 | 10.00 | 10,535 | -0.04(-0.44%) |
Dec 07, 2017 | 9.691 | 10.13 | 9.691 | 10.04 | 12,731 | +0.40(+4.13%) |
Dec 06, 2017 | 9.824 | 9.824 | 9.470 | 9.647 | 37,957 | -0.18(-1.80%) |
Dec 05, 2017 | 9.956 | 9.956 | 9.784 | 9.824 | 4,212 | -0.04(-0.45%) |
Dec 04, 2017 | 9.912 | 9.995 | 9.739 | 9.868 | 10,346 | +0.09(+0.90%) |