Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.84 | 11.86 | 11.58 | 11.58 | 76,540 | -0.19(-1.63%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.76 | 11.77 | 24,149 | -0.10(-0.81%) |
Feb 26, 2018 | 11.78 | 11.93 | 11.76 | 11.87 | 121,837 | +0.13(+1.11%) |
Feb 23, 2018 | 11.75 | 11.78 | 11.64 | 11.74 | 41,372 | -0.03(-0.22%) |
Feb 22, 2018 | 11.77 | 11.89 | 11.67 | 11.77 | 45,978 | +0.01(+0.10%) |
Feb 21, 2018 | 11.82 | 12.22 | 11.69 | 11.75 | 77,120 | -0.16(-1.31%) |
Feb 20, 2018 | 11.89 | 12.11 | 11.71 | 11.91 | 39,026 | -0.03(-0.22%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.10(-0.86%) | |
Feb 15, 2018 | 12.17 | 12.17 | 11.98 | 12.04 | 87,053 | -0.01(-0.07%) |
Feb 14, 2018 | 12.06 | 12.16 | 11.99 | 12.05 | 67,181 | +0.03(+0.22%) |
Feb 13, 2018 | 11.97 | 12.34 | 11.94 | 12.02 | 53,869 | -0.03(-0.29%) |
Feb 12, 2018 | 11.96 | 12.23 | 11.84 | 12.06 | 86,656 | +0.10(+0.87%) |
Feb 09, 2018 | 12.06 | 12.14 | 11.63 | 11.95 | 95,113 | -0.10(-0.86%) |
Feb 08, 2018 | 11.49 | 12.40 | 11.49 | 12.06 | 120,506 | -0.09(-0.71%) |
Feb 07, 2018 | 11.58 | 12.50 | 11.56 | 12.14 | 104,494 | +0.38(+3.25%) |
Feb 06, 2018 | 11.84 | 12.21 | 11.36 | 11.76 | 154,659 | -0.18(-1.53%) |
Feb 05, 2018 | 11.71 | 12.13 | 11.71 | 11.94 | 95,415 | +0.43(+3.69%) |
Feb 02, 2018 | 11.10 | 11.74 | 10.73 | 11.52 | 198,764 | +0.52(+4.73%) |
Feb 01, 2018 | 10.15 | 11.13 | 10.02 | 11.00 | 189,995 | +0.68(+6.55%) |
Jan 31, 2018 | 9.993 | 10.34 | 9.898 | 10.32 | 118,783 | +0.38(+3.84%) |
Jan 30, 2018 | 10.01 | 10.01 | 9.881 | 9.941 | 30,209 | -0.17(-1.71%) |
Jan 29, 2018 | 10.42 | 10.42 | 9.846 | 10.11 | 72,157 | -0.24(-2.35%) |
Jan 26, 2018 | 10.31 | 10.38 | 10.24 | 10.36 | 21,452 | +0.05(+0.50%) |
Jan 25, 2018 | 10.29 | 10.41 | 10.23 | 10.31 | 23,410 | +0.02(+0.17%) |
Jan 24, 2018 | 10.35 | 10.44 | 10.27 | 10.29 | 37,311 | -0.13(-1.25%) |
Jan 23, 2018 | 10.37 | 10.46 | 10.31 | 10.42 | 98,369 | +0.09(+0.84%) |
Jan 22, 2018 | 10.44 | 10.45 | 10.20 | 10.33 | 80,271 | -0.13(-1.24%) |
Jan 19, 2018 | 10.51 | 10.65 | 10.39 | 10.46 | 58,722 | -0.05(-0.50%) |
Jan 18, 2018 | 10.49 | 10.65 | 10.33 | 10.51 | 39,809 | -0.06(-0.57%) |
Jan 17, 2018 | 10.57 | 10.67 | 10.51 | 10.57 | 27,585 | -0.02(-0.16%) |
Jan 16, 2018 | 10.86 | 10.99 | 10.57 | 10.59 | 41,021 | -0.35(-3.17%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.96 | 10.96 | 10.86 | 10.95 | 35,861 | -0.01(-0.08%) |
Jan 10, 2018 | 10.76 | 10.96 | 48,150 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.97 | 11.06 | 10.71 | 10.89 | 38,440 | -0.06(-0.55%) |
Jan 08, 2018 | 11.02 | 11.02 | 10.58 | 10.95 | 102,067 | -0.10(-0.94%) |
Jan 05, 2018 | 11.06 | 11.06 | 10.75 | 11.05 | 40,043 | +0.03(+0.31%) |
Jan 04, 2018 | 11.09 | 11.16 | 10.83 | 11.02 | 52,917 | +0.03(+0.24%) |
Jan 03, 2018 | 11.02 | 11.11 | 10.76 | 10.99 | 32,855 | +0.12(+1.12%) |
Jan 02, 2018 | 11.07 | 11.42 | 10.82 | 10.87 | 78,059 | -0.20(-1.80%) |
Dec 29, 2017 | 11.07 | 11.07 | 11.07 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.11 | 11.19 | 10.85 | 10.86 | 104,476 | -0.24(-2.19%) |
Dec 27, 2017 | 11.25 | 11.31 | 11.07 | 11.10 | 81,749 | -0.13(-1.16%) |
Dec 26, 2017 | 11.04 | 11.41 | 10.84 | 11.23 | 86,164 | +0.38(+3.52%) |
Dec 22, 2017 | 10.70 | 11.15 | 10.70 | 10.85 | 63,619 | +0.17(+1.62%) |
Dec 21, 2017 | 10.43 | 11.04 | 10.43 | 10.68 | 81,517 | +0.27(+2.58%) |
Dec 20, 2017 | 10.55 | 10.62 | 10.41 | 10.41 | 19,934 | -0.18(-1.72%) |
Dec 19, 2017 | 10.42 | 10.63 | 10.24 | 10.59 | 63,655 | +0.16(+1.50%) |
Dec 18, 2017 | 10.11 | 10.57 | 10.05 | 10.44 | 47,911 | +0.35(+3.44%) |
Dec 15, 2017 | 10.05 | 10.28 | 9.906 | 10.09 | 28,713 | +0.15(+1.48%) |
Dec 14, 2017 | 9.967 | 10.02 | 9.889 | 9.941 | 71,019 | -0.03(-0.26%) |
Dec 13, 2017 | 9.802 | 9.976 | 9.794 | 9.967 | 39,148 | -0.02(-0.17%) |
Dec 12, 2017 | 9.941 | 10.14 | 9.875 | 9.984 | 59,372 | -0.02(-0.17%) |
Dec 11, 2017 | 9.889 | 10.02 | 9.889 | 10.00 | 32,156 | +0.14(+1.41%) |
Dec 08, 2017 | 9.716 | 9.976 | 9.646 | 9.863 | 157,980 | -0.14(-1.39%) |
Dec 07, 2017 | 9.776 | 10.18 | 9.542 | 10.00 | 101,145 | +0.03(+0.26%) |
Dec 06, 2017 | 9.646 | 9.976 | 9.637 | 9.976 | 35,344 | +0.25(+2.59%) |
Dec 05, 2017 | 9.724 | 10.04 | 9.716 | 9.724 | 57,566 | +0.09(+0.90%) |
Dec 04, 2017 | 9.820 | 10.03 | 9.577 | 9.637 | 94,386 | -0.26(-2.63%) |