Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.92 | 11.92 | 11.68 | 11.69 | 15,348 | -0.30(-2.50%) |
Feb 27, 2018 | 12.02 | 12.04 | 11.94 | 11.99 | 26,048 | -0.07(-0.62%) |
Feb 26, 2018 | 12.01 | 12.10 | 11.82 | 12.06 | 50,695 | +0.19(+1.60%) |
Feb 23, 2018 | 11.82 | 11.90 | 11.81 | 11.88 | 32,603 | +0.04(+0.30%) |
Feb 22, 2018 | 11.78 | 11.87 | 11.76 | 11.84 | 25,987 | +0.02(+0.17%) |
Feb 21, 2018 | 11.90 | 11.99 | 11.82 | 11.82 | 34,261 | -0.07(-0.59%) |
Feb 20, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 63,395 | +0.05(+0.42%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.23(-1.91%) | |
Feb 15, 2018 | 11.93 | 12.08 | 11.92 | 12.07 | 28,623 | +0.36(+3.07%) |
Feb 14, 2018 | 11.53 | 11.72 | 11.52 | 11.71 | 22,367 | +0.03(+0.21%) |
Feb 13, 2018 | 11.68 | 11.72 | 11.66 | 11.69 | 32,961 | +0.06(+0.54%) |
Feb 12, 2018 | 11.63 | 11.65 | 11.58 | 11.62 | 30,342 | +0.19(+1.68%) |
Feb 09, 2018 | 11.48 | 11.49 | 11.27 | 11.43 | 121,403 | -0.09(-0.78%) |
Feb 08, 2018 | 11.77 | 11.77 | 11.52 | 11.52 | 27,494 | -0.12(-1.03%) |
Feb 07, 2018 | 11.67 | 11.75 | 11.61 | 11.64 | 68,229 | -0.14(-1.19%) |
Feb 06, 2018 | 11.58 | 11.81 | 11.54 | 11.78 | 175,698 | -0.02(-0.17%) |
Feb 05, 2018 | 11.97 | 11.97 | 11.75 | 11.80 | 117,846 | -0.50(-4.07%) |
Feb 02, 2018 | 12.45 | 12.46 | 12.30 | 12.30 | 81,044 | -0.28(-2.23%) |
Feb 01, 2018 | 12.52 | 12.61 | 12.50 | 12.58 | 49,193 | +0.04(+0.32%) |
Jan 31, 2018 | 12.48 | 12.56 | 12.45 | 12.54 | 62,838 | +0.23(+1.91%) |
Jan 30, 2018 | 12.27 | 12.30 | 12.27 | 12.30 | 150,475 | +0.05(+0.45%) |
Jan 29, 2018 | 12.35 | 12.38 | 12.23 | 12.25 | 138,145 | -0.03(-0.24%) |
Jan 26, 2018 | 12.13 | 12.32 | 12.11 | 12.28 | 1,332,460 | +0.33(+2.76%) |
Jan 25, 2018 | 12.12 | 12.13 | 11.90 | 11.95 | 25,330 | -0.30(-2.45%) |
Jan 24, 2018 | 12.32 | 12.33 | 12.20 | 12.25 | 45,541 | -0.03(-0.24%) |
Jan 23, 2018 | 12.17 | 12.28 | 12.16 | 12.28 | 23,209 | +0.04(+0.29%) |
Jan 22, 2018 | 12.27 | 12.28 | 12.20 | 12.24 | 59,581 | -0.12(-0.97%) |
Jan 19, 2018 | 12.41 | 12.47 | 12.32 | 12.37 | 56,925 | +0.11(+0.86%) |
Jan 18, 2018 | 12.34 | 12.35 | 12.23 | 12.26 | 46,052 | -0.25(-2.00%) |
Jan 17, 2018 | 12.41 | 12.55 | 12.40 | 12.51 | 117,514 | +0.78(+6.65%) |
Jan 16, 2018 | 11.78 | 11.83 | 11.70 | 11.73 | 107,164 | -0.12(-1.01%) |
Jan 12, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.41(+3.58%) | |
Jan 11, 2018 | 11.42 | 11.48 | 11.38 | 11.44 | 263,471 | +0.17(+1.51%) |
Jan 10, 2018 | 11.51 | 11.61 | 11.18 | 11.27 | 849,554 | -0.44(-3.76%) |
Jan 09, 2018 | 11.75 | 11.80 | 11.66 | 11.71 | 436,588 | -0.09(-0.76%) |
Jan 08, 2018 | 11.74 | 11.83 | 11.72 | 11.80 | 297,810 | +0.12(+1.03%) |
Jan 05, 2018 | 11.62 | 11.70 | 11.60 | 11.68 | 299,394 | +0.03(+0.21%) |
Jan 04, 2018 | 11.70 | 11.70 | 11.63 | 11.65 | 56,042 | +0.14(+1.22%) |
Jan 03, 2018 | 11.46 | 11.53 | 11.46 | 11.52 | 17,431 | +0.07(+0.61%) |
Jan 02, 2018 | 11.41 | 11.45 | 11.41 | 11.45 | 27,685 | +0.03(+0.22%) |
Dec 29, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.04(+0.31%) | |
Dec 28, 2017 | 11.38 | 11.42 | 11.35 | 11.38 | 20,352 | +0.03(+0.22%) |
Dec 27, 2017 | 11.31 | 11.39 | 11.29 | 11.36 | 63,318 | -0.07(-0.61%) |
Dec 26, 2017 | 11.36 | 11.47 | 11.36 | 11.43 | 14,471 | -0.01(-0.09%) |
Dec 22, 2017 | 11.45 | 11.46 | 11.40 | 11.44 | 39,668 | +0.00(+0.00%) |
Dec 21, 2017 | 11.40 | 11.44 | 11.38 | 11.44 | 72,821 | +0.01(+0.09%) |
Dec 20, 2017 | 11.52 | 11.53 | 11.41 | 11.43 | 46,621 | -0.08(-0.70%) |
Dec 19, 2017 | 11.58 | 11.58 | 11.41 | 11.51 | 58,006 | +0.05(+0.48%) |
Dec 18, 2017 | 11.47 | 11.47 | 11.38 | 11.46 | 61,921 | +0.39(+3.57%) |
Dec 15, 2017 | 11.06 | 11.10 | 11.03 | 11.06 | 185,147 | -0.02(-0.18%) |
Dec 14, 2017 | 11.13 | 11.13 | 11.06 | 11.08 | 149,301 | -0.11(-0.98%) |
Dec 13, 2017 | 11.21 | 11.24 | 11.15 | 11.19 | 70,611 | +0.10(+0.90%) |
Dec 12, 2017 | 11.15 | 11.15 | 11.08 | 11.09 | 57,233 | +0.01(+0.09%) |
Dec 11, 2017 | 11.19 | 11.19 | 11.08 | 11.08 | 185,675 | -0.14(-1.29%) |
Dec 08, 2017 | 11.27 | 11.27 | 11.20 | 11.22 | 26,059 | -0.11(-0.93%) |
Dec 07, 2017 | 11.23 | 11.36 | 11.23 | 11.33 | 38,044 | +0.12(+1.07%) |
Dec 06, 2017 | 11.21 | 11.29 | 11.19 | 11.21 | 34,579 | -0.11(-0.97%) |
Dec 05, 2017 | 11.35 | 11.35 | 11.29 | 11.32 | 38,325 | +0.04(+0.35%) |
Dec 04, 2017 | 11.40 | 11.42 | 11.28 | 11.28 | 471,849 | -0.01(-0.09%) |