Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.04 | 11.34 | 10.98 | 11.33 | 1,441,114 | +0.35(+3.18%) |
Jan 30, 2018 | 11.11 | 11.15 | 10.96 | 10.98 | 855,851 | -0.16(-1.41%) |
Jan 29, 2018 | 11.17 | 11.20 | 11.02 | 11.14 | 565,707 | -0.09(-0.83%) |
Jan 26, 2018 | 11.32 | 11.32 | 11.14 | 11.23 | 878,714 | -0.02(-0.19%) |
Jan 25, 2018 | 11.20 | 11.34 | 11.19 | 11.25 | 1,136,402 | +0.08(+0.70%) |
Jan 24, 2018 | 11.22 | 11.30 | 11.09 | 11.17 | 1,117,632 | -0.03(-0.25%) |
Jan 23, 2018 | 11.04 | 11.22 | 11.01 | 11.20 | 2,001,969 | +0.14(+1.22%) |
Jan 22, 2018 | 11.09 | 11.09 | 10.95 | 11.07 | 925,038 | -0.01(-0.06%) |
Jan 19, 2018 | 10.92 | 11.09 | 10.92 | 11.07 | 1,186,255 | +0.13(+1.17%) |
Jan 18, 2018 | 11.16 | 11.20 | 10.92 | 10.94 | 824,443 | -0.18(-1.60%) |
Jan 17, 2018 | 11.03 | 11.16 | 11.02 | 11.12 | 1,340,819 | +0.13(+1.17%) |
Jan 16, 2018 | 11.05 | 11.19 | 10.98 | 10.99 | 1,384,770 | -0.01(-0.06%) |
Jan 12, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.19(-1.66%) | |
Jan 11, 2018 | 11.32 | 11.36 | 11.16 | 11.19 | 897,014 | -0.13(-1.13%) |
Jan 10, 2018 | 11.32 | 1,142,088 | -0.16(-1.37%) | |||
Jan 09, 2018 | 11.59 | 11.59 | 11.38 | 11.47 | 928,303 | -0.13(-1.11%) |
Jan 08, 2018 | 11.57 | 11.66 | 11.46 | 11.60 | 785,336 | +0.01(+0.12%) |
Jan 05, 2018 | 11.59 | 11.74 | 11.52 | 11.59 | 1,156,811 | +0.04(+0.31%) |
Jan 04, 2018 | 11.80 | 11.81 | 11.49 | 11.55 | 850,483 | -0.26(-2.23%) |
Jan 03, 2018 | 12.06 | 12.13 | 11.76 | 11.81 | 766,413 | -0.26(-2.13%) |
Jan 02, 2018 | 11.99 | 12.23 | 11.91 | 12.07 | 711,606 | +0.12(+1.01%) |
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.04(-0.30%) | |
Dec 28, 2017 | 11.90 | 12.01 | 11.83 | 11.99 | 825,420 | +0.15(+1.23%) |
Dec 27, 2017 | 12.00 | 12.06 | 11.83 | 11.84 | 393,381 | -0.14(-1.18%) |
Dec 26, 2017 | 11.97 | 12.08 | 11.90 | 11.98 | 467,476 | +0.00(+0.00%) |
Dec 22, 2017 | 12.01 | 12.09 | 11.90 | 11.98 | 524,351 | +0.01(+0.12%) |
Dec 21, 2017 | 12.28 | 12.28 | 11.94 | 11.97 | 867,273 | -0.25(-2.08%) |
Dec 20, 2017 | 12.45 | 12.51 | 12.21 | 12.22 | 917,013 | -0.25(-2.04%) |
Dec 19, 2017 | 12.88 | 13.00 | 12.43 | 12.47 | 905,834 | -0.14(-1.12%) |
Dec 18, 2017 | 12.59 | 12.87 | 12.54 | 12.61 | 821,820 | +0.11(+0.90%) |
Dec 15, 2017 | 12.44 | 12.58 | 12.36 | 12.50 | 2,890,447 | +0.06(+0.45%) |
Dec 14, 2017 | 12.53 | 12.58 | 12.42 | 12.45 | 705,684 | -0.08(-0.62%) |
Dec 13, 2017 | 12.42 | 12.61 | 12.42 | 12.52 | 517,271 | +0.11(+0.85%) |
Dec 12, 2017 | 12.44 | 12.57 | 12.38 | 12.42 | 598,639 | -0.01(-0.11%) |
Dec 11, 2017 | 12.47 | 12.52 | 12.40 | 12.43 | 470,500 | -0.05(-0.40%) |
Dec 08, 2017 | 12.51 | 12.59 | 12.43 | 12.48 | 576,288 | -0.02(-0.17%) |
Dec 07, 2017 | 12.48 | 12.60 | 12.41 | 12.50 | 634,104 | +0.03(+0.23%) |
Dec 06, 2017 | 12.56 | 12.56 | 12.41 | 12.47 | 396,189 | -0.04(-0.34%) |
Dec 05, 2017 | 12.54 | 12.69 | 12.48 | 12.52 | 475,956 | -0.06(-0.45%) |
Dec 04, 2017 | 12.78 | 12.78 | 12.52 | 12.57 | 657,750 | -0.16(-1.22%) |
Dec 01, 2017 | 12.85 | 12.85 | 12.57 | 12.73 | 791,252 | -0.12(-0.93%) |
Nov 30, 2017 | 13.06 | 13.09 | 12.80 | 12.85 | 1,291,092 | -0.15(-1.14%) |
Nov 29, 2017 | 13.13 | 13.19 | 12.97 | 13.00 | 675,486 | -0.16(-1.23%) |
Nov 28, 2017 | 13.13 | 13.24 | 13.02 | 13.16 | 512,044 | +0.01(+0.11%) |
Nov 27, 2017 | 13.22 | 13.32 | 13.10 | 13.14 | 455,986 | -0.04(-0.32%) |
Nov 24, 2017 | 13.24 | 13.29 | 13.15 | 13.19 | 272,892 | -0.04(-0.32%) |
Nov 22, 2017 | 13.26 | 13.38 | 13.14 | 13.23 | 361,088 | -0.08(-0.58%) |
Nov 21, 2017 | 13.14 | 13.31 | 13.03 | 13.31 | 1,111,209 | +0.23(+1.73%) |
Nov 20, 2017 | 13.13 | 13.18 | 13.04 | 13.08 | 712,469 | -0.06(-0.48%) |
Nov 17, 2017 | 13.12 | 13.26 | 13.09 | 13.14 | 562,545 | -0.03(-0.21%) |
Nov 16, 2017 | 13.03 | 13.31 | 13.00 | 13.17 | 622,796 | +0.14(+1.08%) |
Nov 15, 2017 | 13.16 | 13.16 | 12.98 | 13.03 | 640,186 | -0.14(-1.07%) |
Nov 14, 2017 | 13.17 | 13.26 | 13.14 | 13.17 | 543,220 | -0.01(-0.11%) |
Nov 13, 2017 | 13.22 | 13.30 | 13.12 | 13.19 | 552,075 | +0.04(+0.27%) |
Nov 10, 2017 | 13.12 | 13.28 | 13.11 | 13.15 | 599,838 | -0.08(-0.64%) |
Nov 09, 2017 | 13.55 | 13.63 | 13.07 | 13.24 | 1,148,262 | -0.52(-3.79%) |
Nov 08, 2017 | 13.76 | 13.90 | 13.64 | 13.76 | 517,388 | -0.08(-0.61%) |
Nov 07, 2017 | 13.83 | 13.93 | 13.64 | 13.84 | 326,892 | +0.06(+0.41%) |
Nov 06, 2017 | 13.67 | 13.88 | 13.67 | 13.79 | 347,977 | +0.13(+0.98%) |
Nov 03, 2017 | 13.52 | 13.69 | 13.38 | 13.65 | 351,480 | +0.11(+0.78%) |
Nov 02, 2017 | 13.40 | 13.69 | 13.36 | 13.55 | 401,484 | +0.07(+0.52%) |