Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.30 | 10.32 | 9.771 | 9.805 | 2,011,842 | -0.45(-4.38%) |
Feb 27, 2018 | 10.30 | 10.52 | 10.15 | 10.25 | 1,005,287 | -0.10(-0.98%) |
Feb 26, 2018 | 10.11 | 10.41 | 10.08 | 10.36 | 729,080 | +0.27(+2.69%) |
Feb 23, 2018 | 9.694 | 10.10 | 9.635 | 10.08 | 833,670 | +0.47(+4.85%) |
Feb 22, 2018 | 9.923 | 10.000 | 9.618 | 9.618 | 801,736 | -0.27(-2.74%) |
Feb 21, 2018 | 10.03 | 10.32 | 9.881 | 9.889 | 1,029,797 | -0.13(-1.27%) |
Feb 20, 2018 | 10.03 | 10.23 | 9.957 | 10.02 | 1,212,569 | -0.09(-0.92%) |
Feb 16, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.24(+2.41%) | |
Feb 15, 2018 | 9.839 | 9.991 | 9.728 | 9.872 | 820,847 | +0.09(+0.95%) |
Feb 14, 2018 | 9.669 | 9.889 | 9.601 | 9.779 | 599,354 | +0.03(+0.35%) |
Feb 13, 2018 | 9.576 | 9.766 | 9.385 | 9.745 | 830,827 | +0.07(+0.70%) |
Feb 12, 2018 | 9.414 | 9.813 | 9.270 | 9.677 | 1,116,356 | +0.29(+3.07%) |
Feb 09, 2018 | 9.423 | 9.516 | 9.185 | 9.389 | 1,644,529 | -0.02(-0.18%) |
Feb 08, 2018 | 9.940 | 9.393 | 9.406 | 1,581,229 | -0.53(-5.29%) | |
Feb 07, 2018 | 9.830 | 9.887 | 9.694 | 9.932 | 924,064 | +0.03(+0.34%) |
Feb 06, 2018 | 9.355 | 9.923 | 9.338 | 9.898 | 1,462,105 | +0.24(+2.46%) |
Feb 05, 2018 | 10.01 | 10.03 | 9.571 | 9.660 | 1,846,853 | -0.38(-3.80%) |
Feb 02, 2018 | 10.47 | 10.47 | 9.957 | 10.04 | 1,609,853 | -0.48(-4.59%) |
Feb 01, 2018 | 10.53 | 10.70 | 10.40 | 10.53 | 823,881 | -0.03(-0.32%) |
Jan 31, 2018 | 10.66 | 10.67 | 10.41 | 10.56 | 787,128 | -0.05(-0.48%) |
Jan 30, 2018 | 10.81 | 10.84 | 10.58 | 10.61 | 734,339 | -0.21(-1.96%) |
Jan 29, 2018 | 10.81 | 11.02 | 10.73 | 10.82 | 853,636 | -0.08(-0.70%) |
Jan 26, 2018 | 10.73 | 10.91 | 10.65 | 10.90 | 547,561 | +0.22(+2.06%) |
Jan 25, 2018 | 10.74 | 10.81 | 10.61 | 10.68 | 898,615 | -0.09(-0.87%) |
Jan 24, 2018 | 10.81 | 10.96 | 10.73 | 10.77 | 1,149,693 | +0.05(+0.47%) |
Jan 23, 2018 | 10.86 | 10.98 | 10.53 | 10.72 | 1,029,899 | -0.25(-2.32%) |
Jan 22, 2018 | 10.52 | 11.05 | 10.51 | 10.97 | 829,208 | +0.53(+5.03%) |
Jan 19, 2018 | 10.44 | 10.60 | 10.20 | 10.45 | 931,691 | -0.03(-0.32%) |
Jan 18, 2018 | 10.47 | 10.70 | 10.45 | 10.48 | 776,155 | -0.09(-0.88%) |
Jan 17, 2018 | 10.66 | 10.79 | 10.46 | 10.58 | 960,958 | -0.06(-0.56%) |
Jan 16, 2018 | 10.76 | 10.97 | 10.64 | 10.64 | 1,057,530 | -0.14(-1.26%) |
Jan 12, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.21(+2.01%) | |
Jan 11, 2018 | 10.25 | 10.69 | 10.22 | 10.56 | 1,253,893 | +0.28(+2.70%) |
Jan 10, 2018 | 10.33 | 10.28 | 1,586,166 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.58 | 10.64 | 10.15 | 10.18 | 1,751,338 | -0.36(-3.43%) |
Jan 08, 2018 | 10.63 | 10.75 | 10.36 | 10.54 | 1,411,629 | -0.07(-0.62%) |
Jan 05, 2018 | 10.67 | 10.73 | 10.42 | 10.61 | 1,118,930 | +0.01(+0.08%) |
Jan 04, 2018 | 10.16 | 10.67 | 9.887 | 10.60 | 1,955,455 | +0.52(+5.13%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.07 | 10.08 | 2,615,859 | -0.84(-7.67%) |
Jan 02, 2018 | 10.54 | 10.97 | 10.25 | 10.92 | 2,026,501 | +0.90(+9.02%) |
Dec 29, 2017 | 10.02 | 10.02 | 10.02 | 0 | -0.10(-0.97%) | |
Dec 28, 2017 | 10.15 | 10.20 | 9.953 | 10.12 | 1,530,630 | -0.04(-0.40%) |
Dec 27, 2017 | 10.19 | 10.24 | 9.986 | 10.16 | 1,210,830 | +0.00(+0.00%) |
Dec 26, 2017 | 10.13 | 10.36 | 10.13 | 10.16 | 689,004 | +0.01(+0.08%) |
Dec 22, 2017 | 10.18 | 10.23 | 10.04 | 10.15 | 951,640 | +0.02(+0.24%) |
Dec 21, 2017 | 10.38 | 10.38 | 10.13 | 10.13 | 1,202,775 | -0.20(-1.91%) |
Dec 20, 2017 | 10.40 | 10.50 | 10.29 | 10.32 | 1,032,354 | -0.02(-0.24%) |
Dec 19, 2017 | 10.61 | 10.84 | 10.27 | 10.35 | 1,435,386 | -0.26(-2.48%) |
Dec 18, 2017 | 10.52 | 10.77 | 10.30 | 10.61 | 1,121,792 | +0.17(+1.65%) |
Dec 15, 2017 | 10.48 | 10.55 | 10.02 | 10.44 | 4,318,801 | -0.04(-0.39%) |
Dec 14, 2017 | 10.52 | 10.64 | 10.33 | 10.48 | 1,142,137 | -0.03(-0.31%) |
Dec 13, 2017 | 10.29 | 10.65 | 10.28 | 10.51 | 1,097,527 | +0.30(+2.98%) |
Dec 12, 2017 | 10.96 | 11.08 | 10.18 | 10.21 | 1,345,009 | -0.71(-6.48%) |
Dec 11, 2017 | 10.13 | 11.13 | 10.13 | 10.91 | 1,481,211 | +0.78(+7.70%) |
Dec 08, 2017 | 10.08 | 10.30 | 9.920 | 10.13 | 1,306,247 | +0.10(+0.98%) |
Dec 07, 2017 | 10.11 | 10.45 | 10.02 | 10.04 | 1,770,312 | -0.07(-0.65%) |
Dec 06, 2017 | 10.35 | 10.47 | 10.00 | 10.10 | 2,176,300 | -0.28(-2.69%) |
Dec 05, 2017 | 11.05 | 11.11 | 10.31 | 10.38 | 1,861,058 | -0.73(-6.58%) |
Dec 04, 2017 | 11.24 | 11.24 | 10.66 | 11.11 | 2,294,357 | -0.03(-0.29%) |