Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.20 | 10.30 | 9.404 | 9.447 | 2,572,874 | -0.74(-7.28%) |
Feb 27, 2018 | 10.35 | 10.49 | 10.19 | 10.19 | 1,163,593 | -0.24(-2.26%) |
Feb 26, 2018 | 10.66 | 10.66 | 10.35 | 10.42 | 931,279 | -0.20(-1.88%) |
Feb 23, 2018 | 10.55 | 10.65 | 10.46 | 10.62 | 720,360 | +0.07(+0.68%) |
Feb 22, 2018 | 10.55 | 10.55 | 1,086,669 | -0.04(-0.34%) | ||
Feb 21, 2018 | 10.53 | 10.73 | 10.48 | 10.59 | 600,177 | +0.06(+0.54%) |
Feb 20, 2018 | 10.76 | 10.83 | 10.50 | 10.53 | 466,733 | -0.30(-2.77%) |
Feb 16, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.16(+1.47%) | |
Feb 15, 2018 | 10.60 | 10.79 | 10.52 | 10.67 | 622,918 | +0.15(+1.42%) |
Feb 14, 2018 | 10.55 | 10.59 | 10.41 | 10.52 | 595,818 | -0.14(-1.34%) |
Feb 13, 2018 | 10.47 | 10.67 | 10.42 | 10.67 | 647,858 | +0.14(+1.36%) |
Feb 12, 2018 | 10.73 | 10.73 | 10.20 | 10.52 | 930,082 | -0.20(-1.86%) |
Feb 09, 2018 | 10.57 | 10.82 | 10.50 | 10.72 | 1,990,682 | +0.24(+2.31%) |
Feb 08, 2018 | 10.73 | 10.82 | 10.48 | 10.48 | 1,881,317 | -0.26(-2.46%) |
Feb 07, 2018 | 10.80 | 10.80 | 10.69 | 10.74 | 1,114,709 | -0.04(-0.40%) |
Feb 06, 2018 | 10.67 | 10.91 | 10.57 | 10.79 | 1,423,171 | -0.12(-1.11%) |
Feb 05, 2018 | 10.94 | 11.03 | 10.74 | 10.91 | 964,714 | -0.05(-0.46%) |
Feb 02, 2018 | 10.92 | 11.05 | 10.73 | 10.96 | 696,994 | +0.01(+0.13%) |
Feb 01, 2018 | 11.32 | 11.37 | 10.92 | 10.94 | 699,857 | -0.38(-3.40%) |
Jan 31, 2018 | 11.04 | 11.34 | 10.98 | 11.33 | 1,441,114 | +0.35(+3.18%) |
Jan 30, 2018 | 11.11 | 11.15 | 10.96 | 10.98 | 855,851 | -0.16(-1.41%) |
Jan 29, 2018 | 11.17 | 11.20 | 11.02 | 11.14 | 565,707 | -0.09(-0.83%) |
Jan 26, 2018 | 11.32 | 11.32 | 11.14 | 11.23 | 878,714 | -0.02(-0.19%) |
Jan 25, 2018 | 11.20 | 11.34 | 11.19 | 11.25 | 1,136,402 | +0.08(+0.70%) |
Jan 24, 2018 | 11.22 | 11.30 | 11.09 | 11.17 | 1,117,632 | -0.03(-0.25%) |
Jan 23, 2018 | 11.04 | 11.22 | 11.01 | 11.20 | 2,001,969 | +0.14(+1.22%) |
Jan 22, 2018 | 11.09 | 11.09 | 10.95 | 11.07 | 925,038 | -0.01(-0.06%) |
Jan 19, 2018 | 10.92 | 11.09 | 10.92 | 11.07 | 1,186,255 | +0.13(+1.17%) |
Jan 18, 2018 | 11.16 | 11.20 | 10.92 | 10.94 | 824,443 | -0.18(-1.60%) |
Jan 17, 2018 | 11.03 | 11.16 | 11.02 | 11.12 | 1,340,819 | +0.13(+1.17%) |
Jan 16, 2018 | 11.05 | 11.19 | 10.98 | 10.99 | 1,384,770 | -0.01(-0.06%) |
Jan 12, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.19(-1.66%) | |
Jan 11, 2018 | 11.32 | 11.36 | 11.16 | 11.19 | 897,014 | -0.13(-1.13%) |
Jan 10, 2018 | 11.32 | 1,142,088 | -0.16(-1.37%) | |||
Jan 09, 2018 | 11.59 | 11.59 | 11.38 | 11.47 | 928,303 | -0.13(-1.11%) |
Jan 08, 2018 | 11.57 | 11.66 | 11.46 | 11.60 | 785,336 | +0.01(+0.12%) |
Jan 05, 2018 | 11.59 | 11.74 | 11.52 | 11.59 | 1,156,811 | +0.04(+0.31%) |
Jan 04, 2018 | 11.80 | 11.81 | 11.49 | 11.55 | 850,483 | -0.26(-2.23%) |
Jan 03, 2018 | 12.06 | 12.13 | 11.76 | 11.81 | 766,413 | -0.26(-2.13%) |
Jan 02, 2018 | 11.99 | 12.23 | 11.91 | 12.07 | 711,606 | +0.12(+1.01%) |
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.04(-0.30%) | |
Dec 28, 2017 | 11.90 | 12.01 | 11.83 | 11.99 | 825,420 | +0.15(+1.23%) |
Dec 27, 2017 | 12.00 | 12.06 | 11.83 | 11.84 | 393,381 | -0.14(-1.18%) |
Dec 26, 2017 | 11.97 | 12.08 | 11.90 | 11.98 | 467,476 | +0.00(+0.00%) |
Dec 22, 2017 | 12.01 | 12.09 | 11.90 | 11.98 | 524,351 | +0.01(+0.12%) |
Dec 21, 2017 | 12.28 | 12.28 | 11.94 | 11.97 | 867,273 | -0.25(-2.08%) |
Dec 20, 2017 | 12.45 | 12.51 | 12.21 | 12.22 | 917,013 | -0.25(-2.04%) |
Dec 19, 2017 | 12.88 | 13.00 | 12.43 | 12.47 | 905,834 | -0.14(-1.12%) |
Dec 18, 2017 | 12.59 | 12.87 | 12.54 | 12.61 | 821,820 | +0.11(+0.90%) |
Dec 15, 2017 | 12.44 | 12.58 | 12.36 | 12.50 | 2,890,447 | +0.06(+0.45%) |
Dec 14, 2017 | 12.53 | 12.58 | 12.42 | 12.45 | 705,684 | -0.08(-0.62%) |
Dec 13, 2017 | 12.42 | 12.61 | 12.42 | 12.52 | 517,271 | +0.11(+0.85%) |
Dec 12, 2017 | 12.44 | 12.57 | 12.38 | 12.42 | 598,639 | -0.01(-0.11%) |
Dec 11, 2017 | 12.47 | 12.52 | 12.40 | 12.43 | 470,500 | -0.05(-0.40%) |
Dec 08, 2017 | 12.51 | 12.59 | 12.43 | 12.48 | 576,288 | -0.02(-0.17%) |
Dec 07, 2017 | 12.48 | 12.60 | 12.41 | 12.50 | 634,104 | +0.03(+0.23%) |
Dec 06, 2017 | 12.56 | 12.56 | 12.41 | 12.47 | 396,189 | -0.04(-0.34%) |
Dec 05, 2017 | 12.54 | 12.69 | 12.48 | 12.52 | 475,956 | -0.06(-0.45%) |
Dec 04, 2017 | 12.78 | 12.78 | 12.52 | 12.57 | 657,750 | -0.16(-1.22%) |