Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.75 | 10.90 | 10.63 | 10.90 | 587,486 | +0.16(+1.47%) |
Jan 30, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 249,671 | +0.00(+0.00%) |
Jan 29, 2018 | 10.78 | 10.90 | 10.71 | 10.75 | 254,897 | -0.04(-0.37%) |
Jan 26, 2018 | 10.90 | 10.94 | 10.78 | 10.78 | 527,427 | -0.16(-1.44%) |
Jan 25, 2018 | 11.10 | 11.10 | 10.86 | 10.94 | 399,389 | -0.12(-1.07%) |
Jan 24, 2018 | 11.26 | 11.26 | 10.98 | 11.06 | 585,004 | -0.12(-1.06%) |
Jan 23, 2018 | 11.14 | 11.26 | 11.10 | 11.18 | 870,554 | +0.00(+0.00%) |
Jan 22, 2018 | 11.10 | 11.30 | 11.10 | 11.18 | 354,063 | +0.04(+0.35%) |
Jan 19, 2018 | 11.10 | 11.28 | 11.10 | 11.14 | 627,526 | +0.00(+0.00%) |
Jan 18, 2018 | 11.26 | 11.02 | 11.14 | 260,217 | -0.12(-1.05%) | |
Jan 17, 2018 | 11.30 | 11.30 | 10.51 | 11.26 | 438,834 | +0.00(+0.00%) |
Jan 16, 2018 | 11.42 | 11.46 | 11.26 | 11.26 | 307,142 | -0.16(-1.38%) |
Jan 12, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.26 | 11.42 | 11.22 | 11.38 | 359,005 | +0.12(+1.05%) |
Jan 10, 2018 | 11.26 | 491,660 | +0.12(+1.06%) | |||
Jan 09, 2018 | 11.18 | 11.30 | 10.97 | 11.14 | 366,180 | -0.04(-0.35%) |
Jan 08, 2018 | 11.22 | 11.26 | 11.10 | 11.18 | 342,957 | -0.08(-0.70%) |
Jan 05, 2018 | 11.34 | 11.42 | 11.18 | 11.26 | 369,353 | +0.00(+0.00%) |
Jan 04, 2018 | 11.46 | 11.46 | 11.24 | 11.26 | 315,455 | -0.12(-1.04%) |
Jan 03, 2018 | 11.34 | 11.42 | 11.22 | 11.38 | 611,033 | +0.04(+0.35%) |
Jan 02, 2018 | 11.54 | 11.54 | 11.30 | 11.34 | 545,425 | -0.08(-0.69%) |
Dec 29, 2017 | 11.42 | 11.42 | 11.42 | 0 | -0.20(-1.70%) | |
Dec 28, 2017 | 11.61 | 11.69 | 11.54 | 11.61 | 274,811 | +0.00(+0.00%) |
Dec 27, 2017 | 11.61 | 11.69 | 11.57 | 11.61 | 276,596 | -0.04(-0.34%) |
Dec 26, 2017 | 11.61 | 11.73 | 11.61 | 11.65 | 297,926 | +0.04(+0.34%) |
Dec 22, 2017 | 11.69 | 11.73 | 11.54 | 11.61 | 347,469 | +0.00(+0.00%) |
Dec 21, 2017 | 11.61 | 11.73 | 11.54 | 11.61 | 441,072 | +0.04(+0.34%) |
Dec 20, 2017 | 11.54 | 11.69 | 11.46 | 11.57 | 361,023 | +0.08(+0.69%) |
Dec 19, 2017 | 11.61 | 11.69 | 11.46 | 11.50 | 513,341 | -0.04(-0.34%) |
Dec 18, 2017 | 11.65 | 11.73 | 11.50 | 11.54 | 644,838 | -0.04(-0.34%) |
Dec 15, 2017 | 11.26 | 11.65 | 11.20 | 11.57 | 1,907,088 | +0.28(+2.45%) |
Dec 14, 2017 | 11.34 | 11.54 | 11.22 | 11.30 | 564,206 | -0.04(-0.35%) |
Dec 13, 2017 | 11.34 | 11.57 | 11.26 | 11.34 | 614,806 | +0.00(+0.00%) |
Dec 12, 2017 | 11.38 | 11.46 | 11.22 | 11.34 | 509,894 | -0.04(-0.35%) |
Dec 11, 2017 | 11.46 | 11.50 | 11.38 | 11.38 | 359,604 | -0.08(-0.69%) |
Dec 08, 2017 | 11.57 | 11.57 | 11.42 | 11.46 | 426,645 | -0.12(-1.02%) |
Dec 07, 2017 | 11.46 | 11.63 | 11.42 | 11.57 | 674,341 | +0.04(+0.34%) |
Dec 06, 2017 | 11.57 | 11.65 | 11.52 | 11.54 | 471,476 | -0.06(-0.51%) |
Dec 05, 2017 | 11.81 | 11.81 | 11.57 | 11.59 | 539,442 | -0.15(-1.31%) |
Dec 04, 2017 | 11.75 | 11.91 | 11.71 | 11.75 | 979,144 | +0.16(+1.36%) |
Dec 01, 2017 | 11.71 | 11.74 | 11.44 | 11.59 | 684,041 | -0.08(-0.68%) |
Nov 30, 2017 | 11.99 | 12.10 | 11.63 | 11.67 | 912,373 | -0.24(-1.99%) |
Nov 29, 2017 | 11.63 | 11.99 | 11.43 | 11.91 | 1,088,440 | +0.24(+2.03%) |
Nov 28, 2017 | 11.55 | 11.65 | 11.43 | 11.67 | 757,458 | +0.20(+1.72%) |
Nov 27, 2017 | 11.59 | 11.39 | 11.47 | 474,554 | +0.08(+0.69%) | |
Nov 24, 2017 | 11.55 | 11.55 | 11.35 | 11.39 | 254,923 | -0.08(-0.69%) |
Nov 22, 2017 | 11.47 | 11.57 | 11.39 | 11.47 | 543,423 | -0.04(-0.34%) |
Nov 21, 2017 | 11.59 | 11.59 | 11.43 | 11.51 | 661,706 | -0.04(-0.34%) |
Nov 20, 2017 | 11.35 | 11.59 | 11.28 | 11.55 | 864,442 | +0.16(+1.38%) |
Nov 17, 2017 | 11.20 | 11.41 | 11.20 | 11.39 | 628,818 | +0.12(+1.05%) |
Nov 16, 2017 | 11.31 | 11.41 | 11.24 | 11.28 | 623,337 | +0.04(+0.35%) |
Nov 15, 2017 | 11.31 | 11.43 | 11.24 | 11.24 | 609,178 | -0.16(-1.38%) |
Nov 14, 2017 | 11.31 | 11.47 | 11.31 | 11.39 | 441,051 | -0.04(-0.34%) |
Nov 13, 2017 | 11.20 | 11.43 | 11.16 | 11.43 | 409,858 | +0.16(+1.40%) |
Nov 10, 2017 | 11.20 | 11.43 | 11.20 | 11.28 | 470,079 | +0.08(+0.70%) |
Nov 09, 2017 | 11.20 | 11.31 | 11.08 | 11.20 | 436,744 | -0.12(-1.05%) |
Nov 08, 2017 | 11.31 | 11.43 | 11.24 | 11.31 | 493,576 | -0.08(-0.69%) |
Nov 07, 2017 | 11.63 | 11.67 | 11.31 | 11.39 | 380,798 | -0.28(-2.36%) |
Nov 06, 2017 | 11.67 | 11.71 | 11.55 | 11.67 | 506,024 | +0.00(+0.00%) |
Nov 03, 2017 | 11.67 | 11.75 | 11.51 | 11.67 | 855,173 | +0.04(+0.34%) |
Nov 02, 2017 | 11.83 | 11.83 | 11.43 | 11.63 | 2,344,038 | -0.24(-1.99%) |