Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.80 | 10.85 | 10.60 | 10.70 | 42,933 | -0.10(-0.93%) |
Jan 30, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 38,237 | -0.20(-1.82%) |
Jan 29, 2018 | 10.80 | 11.05 | 10.70 | 11.00 | 70,460 | +0.15(+1.38%) |
Jan 26, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 32,627 | -0.10(-0.91%) |
Jan 25, 2018 | 10.90 | 11.00 | 10.88 | 10.95 | 45,328 | +0.05(+0.46%) |
Jan 24, 2018 | 11.00 | 11.00 | 10.85 | 10.90 | 23,109 | -0.05(-0.46%) |
Jan 23, 2018 | 11.00 | 11.00 | 10.80 | 10.95 | 54,143 | -0.05(-0.45%) |
Jan 22, 2018 | 11.30 | 11.30 | 10.95 | 11.00 | 62,719 | -0.30(-2.65%) |
Jan 19, 2018 | 10.95 | 11.30 | 10.95 | 11.30 | 98,835 | +0.35(+3.20%) |
Jan 18, 2018 | 11.05 | 10.85 | 10.95 | 50,808 | -0.05(-0.45%) | |
Jan 17, 2018 | 11.05 | 11.25 | 10.90 | 11.00 | 49,541 | -0.05(-0.45%) |
Jan 16, 2018 | 11.05 | 11.10 | 11.01 | 11.05 | 33,752 | +0.10(+0.91%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.08(-0.68%) | |
Jan 11, 2018 | 10.80 | 11.05 | 10.70 | 11.03 | 39,330 | +0.28(+2.56%) |
Jan 10, 2018 | 10.75 | 10.80 | 10.63 | 10.75 | 37,122 | -0.05(-0.46%) |
Jan 09, 2018 | 11.05 | 11.05 | 10.75 | 10.80 | 48,176 | -0.25(-2.26%) |
Jan 08, 2018 | 11.20 | 11.20 | 11.00 | 11.05 | 44,088 | -0.15(-1.34%) |
Jan 05, 2018 | 11.30 | 11.45 | 11.00 | 11.20 | 111,886 | -0.10(-0.88%) |
Jan 04, 2018 | 11.40 | 11.40 | 11.20 | 11.30 | 48,041 | -0.05(-0.44%) |
Jan 03, 2018 | 11.50 | 11.60 | 11.35 | 11.35 | 44,222 | -0.20(-1.73%) |
Jan 02, 2018 | 11.55 | 11.60 | 11.45 | 11.55 | 107,369 | +0.00(+0.00%) |
Dec 29, 2017 | 11.55 | 11.55 | 11.55 | 0 | +0.05(+0.43%) | |
Dec 28, 2017 | 11.50 | 11.55 | 11.50 | 11.50 | 32,539 | +0.00(+0.00%) |
Dec 27, 2017 | 11.70 | 11.70 | 11.40 | 11.50 | 47,243 | -0.20(-1.71%) |
Dec 26, 2017 | 11.65 | 11.70 | 11.65 | 11.70 | 24,826 | +0.05(+0.43%) |
Dec 22, 2017 | 11.65 | 11.70 | 11.60 | 11.65 | 43,277 | -0.05(-0.43%) |
Dec 21, 2017 | 11.60 | 11.72 | 11.60 | 11.70 | 86,225 | +0.10(+0.86%) |
Dec 20, 2017 | 11.60 | 11.70 | 11.55 | 11.60 | 39,782 | +0.00(+0.00%) |
Dec 19, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 53,152 | -0.05(-0.43%) |
Dec 18, 2017 | 11.65 | 11.70 | 11.55 | 11.65 | 51,058 | +0.05(+0.43%) |
Dec 15, 2017 | 11.50 | 11.75 | 11.45 | 11.60 | 274,536 | +0.10(+0.87%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.45 | 11.50 | 64,403 | -0.05(-0.43%) |
Dec 13, 2017 | 11.65 | 11.70 | 11.50 | 11.55 | 68,320 | -0.10(-0.86%) |
Dec 12, 2017 | 11.70 | 11.70 | 11.50 | 11.65 | 219,262 | +0.00(+0.00%) |
Dec 11, 2017 | 11.75 | 11.80 | 11.60 | 11.65 | 65,356 | -0.05(-0.43%) |
Dec 08, 2017 | 11.80 | 11.85 | 11.65 | 11.70 | 158,088 | -0.05(-0.43%) |
Dec 07, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 188,043 | +0.00(+0.00%) |
Dec 06, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 48,404 | +0.00(+0.00%) |
Dec 05, 2017 | 11.70 | 11.80 | 11.60 | 11.75 | 156,582 | +0.05(+0.43%) |
Dec 04, 2017 | 11.50 | 11.60 | 11.50 | 11.70 | 169,418 | +0.35(+3.08%) |
Dec 01, 2017 | 11.25 | 11.40 | 11.20 | 11.35 | 130,746 | +0.15(+1.34%) |
Nov 30, 2017 | 11.15 | 11.40 | 11.05 | 11.20 | 113,549 | +0.00(+0.00%) |
Nov 29, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 84,642 | -0.10(-0.88%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 64,144 | +0.05(+0.44%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.25 | 11.25 | 106,817 | -0.15(-1.32%) |
Nov 24, 2017 | 11.00 | 11.45 | 11.00 | 11.40 | 55,093 | +0.15(+1.33%) |
Nov 22, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 84,342 | +0.05(+0.45%) |
Nov 21, 2017 | 11.10 | 11.30 | 10.95 | 11.20 | 118,097 | +0.15(+1.36%) |
Nov 20, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 52,130 | -0.05(-0.45%) |
Nov 17, 2017 | 10.90 | 11.15 | 10.90 | 11.10 | 88,367 | +0.15(+1.37%) |
Nov 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 79,776 | +0.05(+0.46%) |
Nov 15, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 222,262 | +0.10(+0.93%) |
Nov 14, 2017 | 11.05 | 11.20 | 10.65 | 10.80 | 151,834 | -0.30(-2.70%) |
Nov 13, 2017 | 11.15 | 11.20 | 11.05 | 11.10 | 81,725 | -0.05(-0.45%) |
Nov 10, 2017 | 11.05 | 11.50 | 11.05 | 11.15 | 102,185 | +0.05(+0.45%) |
Nov 09, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 68,497 | +0.00(+0.00%) |
Nov 08, 2017 | 11.85 | 11.85 | 11.05 | 11.10 | 181,517 | -0.80(-6.72%) |
Nov 07, 2017 | 11.90 | 12.30 | 11.85 | 11.90 | 130,567 | +0.00(+0.00%) |
Nov 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 124,413 | -0.10(-0.83%) |
Nov 03, 2017 | 12.15 | 12.22 | 11.95 | 12.00 | 119,707 | -0.15(-1.23%) |
Nov 02, 2017 | 12.10 | 12.32 | 12.05 | 12.15 | 90,700 | +0.05(+0.41%) |