Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.70 | 10.90 | 10.65 | 10.65 | 227,863 | +0.00(+0.00%) |
Feb 27, 2018 | 10.95 | 11.00 | 10.59 | 10.65 | 308,761 | -0.40(-3.62%) |
Feb 26, 2018 | 11.15 | 11.28 | 10.95 | 11.05 | 185,156 | -0.05(-0.45%) |
Feb 23, 2018 | 10.90 | 11.20 | 10.85 | 11.10 | 207,962 | +0.20(+1.83%) |
Feb 22, 2018 | 10.90 | 10.90 | 171,413 | -0.10(-0.91%) | ||
Feb 21, 2018 | 11.25 | 11.43 | 10.95 | 11.00 | 391,168 | -0.20(-1.79%) |
Feb 20, 2018 | 11.50 | 11.55 | 11.05 | 11.20 | 414,321 | -0.45(-3.86%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.45(-3.72%) | |
Feb 15, 2018 | 11.90 | 12.15 | 11.65 | 12.10 | 369,971 | +0.20(+1.68%) |
Feb 14, 2018 | 10.95 | 12.20 | 10.90 | 11.90 | 881,490 | +1.00(+9.17%) |
Feb 13, 2018 | 10.97 | 10.90 | 293,731 | +0.50(+4.81%) | ||
Feb 12, 2018 | 10.55 | 10.90 | 10.35 | 10.40 | 456,389 | -0.20(-1.89%) |
Feb 09, 2018 | 11.00 | 11.05 | 10.30 | 10.60 | 560,435 | -0.45(-4.07%) |
Feb 08, 2018 | 10.80 | 11.25 | 10.75 | 11.05 | 411,727 | +0.25(+2.31%) |
Feb 07, 2018 | 10.70 | 10.94 | 10.60 | 10.80 | 466,637 | +0.05(+0.47%) |
Feb 06, 2018 | 11.30 | 11.50 | 10.75 | 10.75 | 600,080 | -0.68(-5.91%) |
Feb 05, 2018 | 11.35 | 11.50 | 11.20 | 11.43 | 279,876 | +0.12(+1.11%) |
Feb 02, 2018 | 11.65 | 11.70 | 11.30 | 11.30 | 408,878 | -0.45(-3.83%) |
Feb 01, 2018 | 11.80 | 12.00 | 11.60 | 11.75 | 312,242 | -0.15(-1.26%) |
Jan 31, 2018 | 11.55 | 12.00 | 11.55 | 11.90 | 297,832 | +0.40(+3.48%) |
Jan 30, 2018 | 11.35 | 11.65 | 11.30 | 11.50 | 348,900 | +0.35(+3.14%) |
Jan 29, 2018 | 11.50 | 11.50 | 11.15 | 11.15 | 445,136 | -0.45(-3.88%) |
Jan 26, 2018 | 11.70 | 11.80 | 11.45 | 11.60 | 327,215 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.98 | 11.55 | 11.60 | 526,653 | -0.20(-1.69%) |
Jan 24, 2018 | 11.65 | 11.85 | 11.50 | 11.80 | 413,040 | +0.40(+3.51%) |
Jan 23, 2018 | 11.10 | 11.45 | 10.95 | 11.40 | 363,862 | +0.20(+1.79%) |
Jan 22, 2018 | 11.20 | 11.35 | 11.10 | 11.20 | 169,239 | +0.00(+0.00%) |
Jan 19, 2018 | 11.35 | 11.44 | 11.20 | 11.20 | 186,708 | -0.15(-1.32%) |
Jan 18, 2018 | 11.35 | 11.55 | 11.25 | 11.35 | 353,169 | +0.05(+0.44%) |
Jan 17, 2018 | 11.30 | 11.55 | 11.20 | 11.30 | 257,121 | -0.05(-0.44%) |
Jan 16, 2018 | 11.30 | 11.40 | 11.00 | 11.35 | 402,780 | +0.25(+2.25%) |
Jan 12, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.45(+4.23%) | |
Jan 11, 2018 | 10.80 | 10.85 | 10.60 | 10.65 | 216,135 | -0.10(-0.93%) |
Jan 10, 2018 | 10.65 | 10.85 | 10.49 | 10.75 | 271,522 | +0.15(+1.42%) |
Jan 09, 2018 | 10.75 | 10.90 | 10.50 | 10.60 | 425,386 | -0.20(-1.85%) |
Jan 08, 2018 | 11.05 | 11.14 | 10.75 | 10.80 | 242,286 | -0.35(-3.14%) |
Jan 05, 2018 | 11.00 | 11.30 | 11.00 | 11.15 | 188,472 | +0.00(+0.00%) |
Jan 04, 2018 | 10.95 | 11.20 | 10.90 | 11.15 | 313,999 | +0.20(+1.83%) |
Jan 03, 2018 | 11.40 | 11.50 | 10.75 | 10.95 | 557,163 | -0.45(-3.95%) |
Jan 02, 2018 | 11.30 | 11.57 | 11.30 | 11.40 | 346,157 | +0.10(+0.88%) |
Dec 29, 2017 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
Dec 28, 2017 | 11.50 | 11.60 | 11.30 | 11.50 | 252,759 | +0.00(+0.00%) |
Dec 27, 2017 | 11.55 | 11.68 | 11.40 | 11.50 | 270,306 | -0.05(-0.43%) |
Dec 26, 2017 | 11.25 | 11.65 | 11.20 | 11.55 | 231,280 | +0.40(+3.59%) |
Dec 22, 2017 | 10.80 | 11.26 | 10.70 | 11.15 | 317,098 | +0.35(+3.24%) |
Dec 21, 2017 | 10.80 | 11.05 | 10.65 | 10.80 | 256,687 | +0.00(+0.00%) |
Dec 20, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 269,639 | +0.25(+2.37%) |
Dec 19, 2017 | 10.60 | 10.70 | 10.35 | 10.55 | 263,167 | -0.05(-0.47%) |
Dec 18, 2017 | 10.30 | 10.60 | 10.30 | 10.60 | 359,431 | +0.35(+3.41%) |
Dec 15, 2017 | 10.45 | 10.50 | 10.20 | 10.25 | 402,719 | -0.10(-0.97%) |
Dec 14, 2017 | 10.25 | 10.55 | 10.10 | 10.35 | 432,843 | +0.10(+0.98%) |
Dec 13, 2017 | 9.850 | 10.43 | 9.800 | 10.25 | 418,888 | +0.40(+4.06%) |
Dec 12, 2017 | 9.875 | 9.950 | 9.800 | 9.850 | 383,941 | -0.05(-0.51%) |
Dec 11, 2017 | 9.950 | 10.05 | 9.850 | 9.900 | 275,985 | -0.10(-1.00%) |
Dec 08, 2017 | 10.00 | 10.15 | 9.900 | 10.00 | 309,534 | -0.10(-0.99%) |
Dec 07, 2017 | 9.950 | 10.25 | 9.900 | 10.10 | 385,397 | +0.10(+1.00%) |
Dec 06, 2017 | 10.20 | 10.50 | 10.00 | 10.00 | 392,521 | -0.35(-3.38%) |
Dec 05, 2017 | 10.80 | 10.93 | 10.20 | 10.35 | 437,906 | -0.50(-4.61%) |
Dec 04, 2017 | 10.80 | 10.95 | 10.65 | 10.85 | 226,283 | -0.05(-0.46%) |