Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.57 | 11.61 | 11.40 | 11.57 | 76,082 | -0.04(-0.37%) |
Jan 30, 2018 | 11.57 | 11.70 | 11.44 | 11.61 | 53,156 | +0.04(+0.37%) |
Jan 29, 2018 | 11.40 | 11.61 | 11.35 | 11.57 | 38,352 | +0.17(+1.52%) |
Jan 26, 2018 | 11.40 | 11.48 | 11.31 | 11.40 | 32,834 | +0.00(+0.00%) |
Jan 25, 2018 | 11.31 | 11.61 | 11.31 | 11.40 | 35,057 | +0.09(+0.76%) |
Jan 24, 2018 | 11.31 | 11.40 | 11.22 | 11.31 | 40,075 | -0.04(-0.38%) |
Jan 23, 2018 | 11.35 | 11.53 | 11.27 | 11.35 | 26,098 | +0.00(+0.00%) |
Jan 22, 2018 | 11.22 | 11.44 | 11.22 | 11.35 | 42,543 | +0.09(+0.77%) |
Jan 19, 2018 | 11.18 | 11.44 | 11.14 | 11.27 | 67,777 | +0.09(+0.77%) |
Jan 18, 2018 | 11.18 | 11.35 | 11.14 | 11.18 | 68,724 | -0.04(-0.38%) |
Jan 17, 2018 | 11.40 | 11.44 | 11.18 | 11.22 | 32,889 | -0.17(-1.52%) |
Jan 16, 2018 | 11.22 | 11.53 | 11.18 | 11.40 | 61,358 | +0.17(+1.54%) |
Jan 12, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.09(+0.77%) | |
Jan 11, 2018 | 11.01 | 11.18 | 10.92 | 11.14 | 36,383 | +0.09(+0.78%) |
Jan 10, 2018 | 11.14 | 11.18 | 10.96 | 11.05 | 24,440 | -0.09(-0.77%) |
Jan 09, 2018 | 11.05 | 11.18 | 10.98 | 11.14 | 36,382 | +0.13(+1.18%) |
Jan 08, 2018 | 11.05 | 11.14 | 10.84 | 11.01 | 66,704 | -0.04(-0.39%) |
Jan 05, 2018 | 10.84 | 11.22 | 10.84 | 11.05 | 66,739 | +0.22(+1.99%) |
Jan 04, 2018 | 10.75 | 10.92 | 10.66 | 10.84 | 94,147 | +0.13(+1.21%) |
Jan 03, 2018 | 10.88 | 10.88 | 10.71 | 10.71 | 114,028 | -0.17(-1.59%) |
Jan 02, 2018 | 11.05 | 11.06 | 10.75 | 10.88 | 66,481 | +0.07(+0.68%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.21(-1.95%) | |
Dec 28, 2017 | 10.98 | 11.15 | 10.89 | 11.02 | 31,078 | +0.04(+0.39%) |
Dec 27, 2017 | 10.76 | 11.23 | 10.76 | 10.98 | 37,151 | +0.21(+1.99%) |
Dec 26, 2017 | 10.72 | 11.02 | 10.59 | 10.76 | 25,265 | -0.04(-0.40%) |
Dec 22, 2017 | 10.98 | 11.23 | 10.76 | 10.80 | 31,053 | -0.13(-1.18%) |
Dec 21, 2017 | 10.72 | 11.30 | 10.72 | 10.93 | 55,760 | +0.26(+2.41%) |
Dec 20, 2017 | 10.76 | 10.93 | 10.63 | 10.68 | 175,938 | -0.13(-1.19%) |
Dec 19, 2017 | 10.80 | 11.32 | 10.55 | 10.80 | 67,779 | -0.04(-0.40%) |
Dec 18, 2017 | 10.46 | 10.93 | 10.46 | 10.85 | 50,266 | +0.34(+3.27%) |
Dec 15, 2017 | 10.68 | 10.98 | 10.46 | 10.50 | 180,395 | -0.21(-2.00%) |
Dec 14, 2017 | 10.93 | 11.02 | 10.72 | 10.72 | 28,302 | -0.30(-2.72%) |
Dec 13, 2017 | 11.02 | 11.11 | 10.89 | 11.02 | 29,493 | +0.02(+0.20%) |
Dec 12, 2017 | 11.19 | 11.19 | 10.96 | 11.00 | 39,583 | -0.19(-1.72%) |
Dec 11, 2017 | 11.41 | 11.41 | 11.11 | 11.19 | 26,535 | -0.13(-1.14%) |
Dec 08, 2017 | 11.15 | 11.41 | 10.85 | 11.32 | 95,194 | +0.17(+1.54%) |
Dec 07, 2017 | 11.11 | 11.36 | 11.06 | 11.15 | 25,013 | +0.04(+0.39%) |
Dec 06, 2017 | 11.36 | 11.36 | 11.11 | 11.11 | 41,689 | -0.17(-1.52%) |
Dec 05, 2017 | 11.28 | 11.58 | 11.06 | 11.28 | 54,053 | -0.09(-0.76%) |
Dec 04, 2017 | 11.53 | 11.28 | 11.36 | 51,262 | +0.09(+0.76%) | |
Dec 01, 2017 | 11.23 | 11.36 | 11.06 | 11.28 | 66,534 | +0.00(+0.00%) |
Nov 30, 2017 | 11.71 | 11.71 | 11.23 | 11.28 | 88,980 | -0.39(-3.31%) |
Nov 29, 2017 | 11.36 | 11.79 | 11.28 | 11.66 | 48,188 | +0.30(+2.64%) |
Nov 28, 2017 | 11.11 | 11.41 | 11.06 | 11.36 | 38,660 | +0.26(+2.32%) |
Nov 27, 2017 | 11.49 | 11.96 | 11.06 | 11.11 | 101,591 | -0.26(-2.26%) |
Nov 24, 2017 | 11.23 | 11.53 | 11.11 | 11.36 | 27,769 | +0.13(+1.14%) |
Nov 22, 2017 | 11.28 | 11.32 | 11.09 | 11.23 | 43,958 | -0.09(-0.76%) |
Nov 21, 2017 | 10.98 | 11.32 | 10.60 | 11.32 | 96,111 | +0.39(+3.53%) |
Nov 20, 2017 | 10.63 | 10.98 | 10.55 | 10.93 | 73,214 | +0.21(+2.00%) |
Nov 17, 2017 | 10.38 | 10.89 | 10.34 | 10.72 | 65,286 | +0.26(+2.46%) |
Nov 16, 2017 | 10.33 | 10.55 | 10.33 | 10.46 | 35,113 | +0.17(+1.67%) |
Nov 15, 2017 | 10.25 | 10.38 | 10.15 | 10.29 | 46,926 | +0.04(+0.42%) |
Nov 14, 2017 | 9.990 | 10.29 | 9.949 | 10.25 | 46,525 | +0.17(+1.70%) |
Nov 13, 2017 | 9.819 | 10.12 | 9.604 | 10.08 | 67,764 | +0.30(+3.07%) |
Nov 10, 2017 | 9.819 | 10.08 | 9.776 | 9.776 | 27,622 | -0.09(-0.87%) |
Nov 09, 2017 | 9.776 | 10.01 | 9.776 | 9.862 | 33,702 | +0.00(+0.00%) |
Nov 08, 2017 | 9.990 | 9.990 | 9.776 | 9.862 | 36,073 | -0.09(-0.86%) |
Nov 07, 2017 | 10.08 | 10.16 | 9.819 | 9.947 | 41,095 | -0.09(-0.85%) |
Nov 06, 2017 | 10.12 | 10.29 | 9.990 | 10.03 | 37,862 | -0.09(-0.85%) |
Nov 03, 2017 | 10.16 | 10.25 | 10.08 | 10.12 | 39,297 | -0.13(-1.25%) |
Nov 02, 2017 | 9.819 | 10.29 | 9.819 | 10.25 | 76,352 | +0.34(+3.46%) |