Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.29 | 11.40 | 11.16 | 11.27 | 734,600 | +0.00(+0.00%) |
Jan 30, 2018 | 11.51 | 11.90 | 11.08 | 11.27 | 706,698 | -0.33(-2.84%) |
Jan 29, 2018 | 11.84 | 11.98 | 11.54 | 11.60 | 718,205 | -0.33(-2.77%) |
Jan 26, 2018 | 12.01 | 12.04 | 11.79 | 11.93 | 751,511 | +0.00(+0.00%) |
Jan 25, 2018 | 11.84 | 11.97 | 11.57 | 11.93 | 584,830 | +0.19(+1.64%) |
Jan 24, 2018 | 11.57 | 11.82 | 11.48 | 11.73 | 635,176 | +0.30(+2.64%) |
Jan 23, 2018 | 11.40 | 11.49 | 11.24 | 11.43 | 422,906 | +0.05(+0.48%) |
Jan 22, 2018 | 11.38 | 11.10 | 11.38 | 497,046 | +0.05(+0.49%) | |
Jan 19, 2018 | 11.21 | 11.40 | 11.16 | 11.32 | 432,616 | +0.11(+0.98%) |
Jan 18, 2018 | 11.27 | 11.35 | 11.00 | 11.21 | 481,452 | -0.11(-0.97%) |
Jan 17, 2018 | 11.24 | 11.38 | 10.97 | 11.32 | 987,147 | +0.14(+1.23%) |
Jan 16, 2018 | 11.51 | 11.51 | 11.09 | 11.19 | 894,072 | -0.25(-2.16%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.16(-1.42%) | |
Jan 11, 2018 | 11.24 | 11.65 | 11.17 | 11.60 | 905,785 | +0.38(+3.43%) |
Jan 10, 2018 | 11.40 | 11.40 | 11.05 | 11.21 | 632,387 | -0.19(-1.69%) |
Jan 09, 2018 | 11.21 | 11.40 | 11.16 | 11.40 | 648,446 | +0.25(+2.22%) |
Jan 08, 2018 | 11.08 | 11.21 | 10.99 | 11.16 | 462,964 | +0.11(+0.99%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.97 | 11.05 | 845,839 | +0.03(+0.25%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.99 | 11.02 | 444,073 | -0.19(-1.72%) |
Jan 03, 2018 | 11.10 | 11.21 | 11.02 | 11.21 | 374,640 | +0.16(+1.49%) |
Jan 02, 2018 | 10.86 | 11.19 | 10.80 | 11.05 | 594,201 | +0.22(+2.03%) |
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.22(+2.07%) | |
Dec 28, 2017 | 10.58 | 10.64 | 10.55 | 10.61 | 421,433 | +0.05(+0.52%) |
Dec 27, 2017 | 10.72 | 10.72 | 10.53 | 10.55 | 183,645 | -0.15(-1.41%) |
Dec 26, 2017 | 10.55 | 10.75 | 10.52 | 10.70 | 426,696 | +0.10(+0.91%) |
Dec 22, 2017 | 10.53 | 10.72 | 10.46 | 10.61 | 631,444 | +0.08(+0.78%) |
Dec 21, 2017 | 10.25 | 10.61 | 10.25 | 10.53 | 419,655 | +0.22(+2.13%) |
Dec 20, 2017 | 10.58 | 10.59 | 10.20 | 10.31 | 555,099 | -0.25(-2.34%) |
Dec 19, 2017 | 10.64 | 10.64 | 10.53 | 10.55 | 427,122 | -0.05(-0.52%) |
Dec 18, 2017 | 10.28 | 10.69 | 10.22 | 10.61 | 1,313,519 | +0.33(+3.21%) |
Dec 15, 2017 | 9.976 | 10.39 | 9.907 | 10.28 | 1,406,404 | +0.25(+2.47%) |
Dec 14, 2017 | 9.921 | 9.921 | 9.880 | 10.03 | 613,099 | +0.03(+0.27%) |
Dec 13, 2017 | 9.976 | 10.06 | 9.948 | 10.00 | 447,084 | -0.03(-0.27%) |
Dec 12, 2017 | 9.893 | 10.06 | 9.838 | 10.03 | 531,272 | +0.16(+1.67%) |
Dec 11, 2017 | 9.784 | 10.06 | 9.784 | 9.866 | 455,342 | +0.03(+0.28%) |
Dec 08, 2017 | 9.838 | 9.921 | 9.784 | 9.838 | 381,328 | +0.03(+0.28%) |
Dec 07, 2017 | 9.756 | 9.838 | 9.701 | 9.811 | 608,103 | +0.05(+0.56%) |
Dec 06, 2017 | 9.893 | 9.903 | 9.674 | 9.756 | 678,966 | -0.16(-1.66%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.893 | 9.921 | 307,294 | -0.08(-0.82%) |
Dec 04, 2017 | 10.11 | 10.22 | 9.907 | 10.00 | 1,480,416 | -0.12(-1.22%) |
Dec 01, 2017 | 10.06 | 10.22 | 10.00 | 10.13 | 434,248 | +0.10(+0.96%) |
Nov 30, 2017 | 9.921 | 10.09 | 9.811 | 10.03 | 505,359 | +0.14(+1.39%) |
Nov 29, 2017 | 10.00 | 10.22 | 9.811 | 9.893 | 632,876 | -0.11(-1.10%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.784 | 10.00 | 615,848 | +0.05(+0.55%) |
Nov 27, 2017 | 10.09 | 10.17 | 9.921 | 9.948 | 453,066 | -0.19(-1.90%) |
Nov 24, 2017 | 10.28 | 10.33 | 10.14 | 10.14 | 236,028 | -0.14(-1.34%) |
Nov 22, 2017 | 10.31 | 10.39 | 10.22 | 10.28 | 394,699 | -0.05(-0.53%) |
Nov 21, 2017 | 10.33 | 10.44 | 10.23 | 10.33 | 399,192 | +0.00(+0.00%) |
Nov 20, 2017 | 10.31 | 10.36 | 10.11 | 10.33 | 417,301 | -0.03(-0.26%) |
Nov 17, 2017 | 10.36 | 10.44 | 10.28 | 10.36 | 236,996 | +0.03(+0.27%) |
Nov 16, 2017 | 10.42 | 10.44 | 10.17 | 10.33 | 449,866 | -0.03(-0.26%) |
Nov 15, 2017 | 10.14 | 10.44 | 9.976 | 10.36 | 732,322 | +0.19(+1.89%) |
Nov 14, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 419,739 | -0.11(-1.07%) |
Nov 13, 2017 | 10.33 | 10.39 | 10.18 | 10.28 | 358,622 | -0.14(-1.32%) |
Nov 10, 2017 | 10.31 | 10.53 | 10.25 | 10.42 | 425,519 | +0.14(+1.34%) |
Nov 09, 2017 | 10.36 | 10.50 | 10.14 | 10.28 | 449,995 | -0.14(-1.32%) |
Nov 08, 2017 | 10.42 | 10.51 | 10.33 | 10.42 | 733,583 | -0.05(-0.53%) |
Nov 07, 2017 | 10.58 | 10.64 | 10.39 | 10.47 | 519,721 | -0.11(-1.04%) |
Nov 06, 2017 | 10.66 | 10.77 | 10.53 | 10.58 | 572,012 | +0.06(+0.55%) |
Nov 03, 2017 | 10.55 | 10.60 | 10.47 | 10.52 | 663,687 | +0.00(+0.00%) |
Nov 02, 2017 | 10.60 | 10.68 | 10.52 | 10.52 | 842,759 | -0.05(-0.51%) |