Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.33 | 11.35 | 11.17 | 11.17 | 231,295 | -0.09(-0.78%) |
Jan 30, 2018 | 11.25 | 11.27 | 11.23 | 11.25 | 283,609 | -0.01(-0.09%) |
Jan 29, 2018 | 11.31 | 11.36 | 11.26 | 11.26 | 197,755 | -0.11(-0.96%) |
Jan 26, 2018 | 11.39 | 11.45 | 11.28 | 11.37 | 172,253 | -0.04(-0.36%) |
Jan 25, 2018 | 11.49 | 11.49 | 11.31 | 11.41 | 159,209 | -0.02(-0.14%) |
Jan 24, 2018 | 11.50 | 11.50 | 11.36 | 11.43 | 166,592 | -0.04(-0.32%) |
Jan 23, 2018 | 11.36 | 11.50 | 11.35 | 11.47 | 112,664 | +0.08(+0.73%) |
Jan 22, 2018 | 11.41 | 11.48 | 11.33 | 11.38 | 234,467 | -0.06(-0.50%) |
Jan 19, 2018 | 11.34 | 11.47 | 11.31 | 11.44 | 163,950 | +0.05(+0.41%) |
Jan 18, 2018 | 11.48 | 11.48 | 11.34 | 11.39 | 188,682 | -0.06(-0.54%) |
Jan 17, 2018 | 11.42 | 11.49 | 11.34 | 11.46 | 137,431 | -0.01(-0.05%) |
Jan 16, 2018 | 11.49 | 11.53 | 11.41 | 11.46 | 229,340 | -0.02(-0.14%) |
Jan 12, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.11(+1.00%) | |
Jan 11, 2018 | 11.20 | 11.36 | 11.20 | 11.36 | 170,101 | +0.16(+1.39%) |
Jan 10, 2018 | 11.28 | 11.29 | 11.24 | 11.21 | 165,632 | -0.05(-0.46%) |
Jan 09, 2018 | 11.32 | 11.38 | 11.20 | 11.26 | 167,826 | -0.04(-0.37%) |
Jan 08, 2018 | 11.46 | 11.46 | 11.19 | 11.30 | 394,829 | -0.09(-0.77%) |
Jan 05, 2018 | 11.60 | 11.60 | 11.32 | 11.39 | 311,059 | -0.20(-1.74%) |
Jan 04, 2018 | 11.59 | 11.68 | 11.57 | 11.59 | 148,198 | +0.00(+0.00%) |
Jan 03, 2018 | 11.69 | 11.77 | 11.55 | 11.59 | 214,922 | -0.13(-1.15%) |
Jan 02, 2018 | 11.60 | 11.75 | 11.52 | 11.73 | 349,253 | +0.22(+1.94%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 11.51 | 11.51 | 11.35 | 11.50 | 448,163 | +0.09(+0.77%) |
Dec 27, 2017 | 11.44 | 11.44 | 11.36 | 11.41 | 576,628 | +0.01(+0.04%) |
Dec 26, 2017 | 11.36 | 11.44 | 11.33 | 11.40 | 368,773 | -0.04(-0.36%) |
Dec 22, 2017 | 11.39 | 11.44 | 11.39 | 11.44 | 248,326 | +0.04(+0.31%) |
Dec 21, 2017 | 11.33 | 11.46 | 11.31 | 11.41 | 318,607 | +0.05(+0.40%) |
Dec 20, 2017 | 11.30 | 11.42 | 11.25 | 11.36 | 383,112 | +0.13(+1.18%) |
Dec 19, 2017 | 11.26 | 11.38 | 11.19 | 11.23 | 303,920 | +0.03(+0.23%) |
Dec 18, 2017 | 11.18 | 11.39 | 11.18 | 11.21 | 372,256 | +0.12(+1.10%) |
Dec 15, 2017 | 11.09 | 11.27 | 11.06 | 11.08 | 254,231 | -0.01(-0.09%) |
Dec 14, 2017 | 11.06 | 11.14 | 11.00 | 11.09 | 195,562 | +0.00(+0.05%) |
Dec 13, 2017 | 11.05 | 11.13 | 10.98 | 11.09 | 269,943 | +0.04(+0.37%) |
Dec 12, 2017 | 11.10 | 11.19 | 11.05 | 11.05 | 243,501 | -0.11(-1.00%) |
Dec 11, 2017 | 11.18 | 11.21 | 11.10 | 11.16 | 165,448 | -0.05(-0.41%) |
Dec 08, 2017 | 11.26 | 11.29 | 11.17 | 11.21 | 150,482 | -0.03(-0.23%) |
Dec 07, 2017 | 10.98 | 11.27 | 10.96 | 11.23 | 231,337 | +0.24(+2.17%) |
Dec 06, 2017 | 11.01 | 11.08 | 10.93 | 10.99 | 412,244 | -0.02(-0.14%) |
Dec 05, 2017 | 11.06 | 11.07 | 10.98 | 11.01 | 283,156 | -0.06(-0.51%) |
Dec 04, 2017 | 11.20 | 11.20 | 11.06 | 11.06 | 231,890 | -0.03(-0.27%) |
Dec 01, 2017 | 11.12 | 11.13 | 11.01 | 11.09 | 215,884 | -0.03(-0.23%) |
Nov 30, 2017 | 11.18 | 11.22 | 11.09 | 11.12 | 167,920 | -0.05(-0.46%) |
Nov 29, 2017 | 11.25 | 11.25 | 11.08 | 11.17 | 177,870 | -0.03(-0.23%) |
Nov 28, 2017 | 11.21 | 11.28 | 11.14 | 11.20 | 156,192 | +0.01(+0.05%) |
Nov 27, 2017 | 11.32 | 11.32 | 11.19 | 11.19 | 128,691 | -0.08(-0.72%) |
Nov 24, 2017 | 11.25 | 11.27 | 11.17 | 11.27 | 169,817 | +0.02(+0.18%) |
Nov 22, 2017 | 11.22 | 11.26 | 11.16 | 11.25 | 129,152 | +0.08(+0.68%) |
Nov 21, 2017 | 11.24 | 11.28 | 11.15 | 11.18 | 209,153 | -0.04(-0.36%) |
Nov 20, 2017 | 11.30 | 11.33 | 11.19 | 11.22 | 247,639 | -0.04(-0.32%) |
Nov 17, 2017 | 11.26 | 11.28 | 11.19 | 11.25 | 171,865 | -0.06(-0.54%) |
Nov 16, 2017 | 11.23 | 11.43 | 11.19 | 11.31 | 386,904 | +0.15(+1.32%) |
Nov 15, 2017 | 11.24 | 11.43 | 11.13 | 11.17 | 144,917 | -0.06(-0.54%) |
Nov 14, 2017 | 11.18 | 11.30 | 11.18 | 11.23 | 124,498 | +0.01(+0.09%) |
Nov 13, 2017 | 11.24 | 11.33 | 11.19 | 11.22 | 149,661 | -0.01(-0.05%) |
Nov 10, 2017 | 11.21 | 11.27 | 11.18 | 11.22 | 82,078 | -0.03(-0.27%) |
Nov 09, 2017 | 11.36 | 11.37 | 11.10 | 11.25 | 136,393 | -0.10(-0.85%) |
Nov 08, 2017 | 11.07 | 11.36 | 11.07 | 11.35 | 175,570 | +0.28(+2.53%) |
Nov 07, 2017 | 11.10 | 11.15 | 10.99 | 11.07 | 184,313 | -0.07(-0.59%) |
Nov 06, 2017 | 11.14 | 11.18 | 11.08 | 11.13 | 163,626 | -0.09(-0.82%) |
Nov 03, 2017 | 11.11 | 11.28 | 11.01 | 11.23 | 213,415 | +0.11(+0.96%) |
Nov 02, 2017 | 11.09 | 11.15 | 11.03 | 11.12 | 138,646 | +0.03(+0.23%) |