Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.95 | 11.00 | 10.80 | 10.80 | 52,002 | -0.12(-1.14%) |
Feb 27, 2018 | 11.00 | 11.05 | 10.80 | 10.93 | 44,553 | -0.02(-0.23%) |
Feb 26, 2018 | 11.00 | 11.04 | 10.90 | 10.95 | 65,671 | -0.05(-0.45%) |
Feb 23, 2018 | 10.95 | 11.00 | 10.90 | 11.00 | 34,386 | +0.10(+0.92%) |
Feb 22, 2018 | 10.90 | 11.00 | 10.90 | 10.90 | 19,712 | +0.00(+0.00%) |
Feb 21, 2018 | 11.05 | 11.10 | 10.85 | 10.90 | 45,186 | -0.20(-1.80%) |
Feb 20, 2018 | 11.00 | 11.10 | 11.00 | 11.10 | 105,843 | +0.05(+0.50%) |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.14(+1.33%) | |
Feb 15, 2018 | 10.90 | 10.93 | 10.80 | 10.90 | 37,356 | +0.10(+0.93%) |
Feb 14, 2018 | 10.70 | 10.90 | 10.70 | 10.80 | 57,402 | +0.00(+0.00%) |
Feb 13, 2018 | 10.45 | 10.85 | 10.45 | 10.80 | 53,070 | +0.35(+3.35%) |
Feb 12, 2018 | 10.45 | 10.60 | 10.45 | 10.45 | 20,961 | +0.05(+0.48%) |
Feb 09, 2018 | 10.55 | 10.76 | 10.35 | 10.40 | 79,015 | -0.20(-1.89%) |
Feb 08, 2018 | 10.75 | 10.60 | 10.60 | 17,962 | -0.05(-0.47%) | |
Feb 07, 2018 | 10.73 | 10.73 | 10.65 | 10.65 | 16,613 | -0.05(-0.47%) |
Feb 06, 2018 | 10.55 | 10.75 | 10.50 | 10.70 | 31,749 | +0.05(+0.47%) |
Feb 05, 2018 | 10.80 | 10.80 | 10.60 | 10.65 | 71,789 | -0.20(-1.84%) |
Feb 02, 2018 | 10.85 | 10.90 | 10.85 | 10.85 | 31,501 | -0.03(-0.24%) |
Feb 01, 2018 | 10.84 | 10.90 | 10.80 | 10.88 | 17,707 | +0.03(+0.24%) |
Jan 31, 2018 | 10.85 | 11.05 | 10.80 | 10.85 | 73,560 | +0.10(+0.93%) |
Jan 30, 2018 | 11.15 | 11.15 | 10.70 | 10.75 | 54,881 | -0.40(-3.59%) |
Jan 29, 2018 | 11.20 | 11.20 | 11.10 | 11.15 | 16,202 | +0.01(+0.04%) |
Jan 26, 2018 | 11.15 | 11.15 | 11.10 | 11.14 | 11,509 | +0.04(+0.41%) |
Jan 25, 2018 | 11.20 | 11.20 | 11.10 | 11.10 | 31,729 | -0.10(-0.89%) |
Jan 24, 2018 | 11.15 | 11.21 | 11.10 | 11.20 | 26,407 | +0.00(+0.00%) |
Jan 23, 2018 | 11.15 | 11.25 | 11.15 | 11.20 | 15,524 | +0.05(+0.45%) |
Jan 22, 2018 | 11.20 | 11.25 | 11.15 | 11.15 | 38,334 | -0.10(-0.89%) |
Jan 19, 2018 | 11.20 | 11.35 | 11.10 | 11.25 | 50,548 | +0.10(+0.90%) |
Jan 18, 2018 | 11.00 | 11.25 | 11.00 | 11.15 | 44,244 | +0.15(+1.36%) |
Jan 17, 2018 | 11.15 | 11.15 | 10.95 | 11.00 | 42,966 | -0.15(-1.35%) |
Jan 16, 2018 | 11.05 | 11.20 | 11.05 | 11.15 | 48,399 | +0.10(+0.90%) |
Jan 12, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.38%) | |
Jan 11, 2018 | 10.85 | 10.90 | 10.65 | 10.90 | 46,289 | +0.10(+0.93%) |
Jan 10, 2018 | 10.80 | 10.88 | 10.78 | 10.80 | 37,313 | +0.00(+0.00%) |
Jan 09, 2018 | 10.85 | 10.85 | 10.71 | 10.80 | 12,813 | +0.00(+0.00%) |
Jan 08, 2018 | 10.75 | 10.85 | 10.75 | 10.80 | 23,708 | -0.05(-0.46%) |
Jan 05, 2018 | 10.92 | 10.95 | 10.80 | 10.85 | 19,080 | -0.03(-0.23%) |
Jan 04, 2018 | 10.75 | 10.90 | 10.73 | 10.88 | 37,492 | +0.18(+1.64%) |
Jan 03, 2018 | 10.65 | 10.75 | 10.65 | 10.70 | 35,839 | +0.10(+0.94%) |
Jan 02, 2018 | 10.60 | 10.65 | 10.55 | 10.60 | 69,510 | +0.07(+0.71%) |
Dec 29, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.00(-0.03%) | |
Dec 28, 2017 | 10.60 | 10.60 | 10.50 | 10.53 | 52,785 | +0.03(+0.27%) |
Dec 27, 2017 | 10.55 | 10.55 | 10.45 | 10.50 | 36,389 | +0.00(+0.00%) |
Dec 26, 2017 | 10.50 | 10.55 | 10.40 | 10.50 | 76,495 | -0.05(-0.47%) |
Dec 22, 2017 | 10.60 | 10.60 | 10.51 | 10.55 | 43,807 | +0.00(+0.00%) |
Dec 21, 2017 | 10.55 | 10.60 | 10.46 | 10.55 | 50,377 | -0.07(-0.71%) |
Dec 20, 2017 | 10.60 | 10.65 | 10.50 | 10.62 | 45,010 | -0.03(-0.23%) |
Dec 19, 2017 | 10.65 | 10.65 | 10.55 | 10.65 | 42,773 | +0.05(+0.47%) |
Dec 18, 2017 | 10.65 | 10.73 | 10.50 | 10.60 | 112,873 | -0.10(-0.93%) |
Dec 15, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 14,230 | +0.00(+0.00%) |
Dec 14, 2017 | 10.75 | 10.80 | 10.70 | 10.70 | 22,404 | -0.05(-0.47%) |
Dec 13, 2017 | 10.60 | 10.79 | 10.60 | 10.75 | 38,658 | +0.10(+0.94%) |
Dec 12, 2017 | 10.60 | 10.75 | 10.40 | 10.65 | 101,965 | +0.00(+0.00%) |
Dec 11, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 77,068 | -0.15(-1.39%) |
Dec 08, 2017 | 10.65 | 10.85 | 10.55 | 10.80 | 33,328 | +0.20(+1.89%) |
Dec 07, 2017 | 10.75 | 10.80 | 10.60 | 10.60 | 28,461 | -0.15(-1.40%) |
Dec 06, 2017 | 10.81 | 10.90 | 10.75 | 10.75 | 43,823 | -0.10(-0.92%) |
Dec 05, 2017 | 10.85 | 10.95 | 10.75 | 10.85 | 27,774 | -0.05(-0.46%) |
Dec 04, 2017 | 10.90 | 10.95 | 10.90 | 10.90 | 17,180 | +0.05(+0.46%) |