Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.59 | 11.71 | 11.53 | 11.58 | 618,281 | +0.02(+0.21%) |
Jan 30, 2018 | 11.60 | 11.65 | 11.52 | 11.55 | 909,178 | -0.18(-1.57%) |
Jan 29, 2018 | 11.83 | 11.90 | 11.74 | 11.74 | 507,397 | -0.13(-1.08%) |
Jan 26, 2018 | 11.87 | 11.89 | 11.67 | 11.87 | 652,707 | -0.01(-0.07%) |
Jan 25, 2018 | 12.01 | 12.01 | 11.65 | 11.87 | 1,278,856 | -0.03(-0.27%) |
Jan 24, 2018 | 12.04 | 12.10 | 11.86 | 11.91 | 538,106 | -0.08(-0.67%) |
Jan 23, 2018 | 12.04 | 12.07 | 11.88 | 11.99 | 348,556 | -0.10(-0.79%) |
Jan 22, 2018 | 12.03 | 12.08 | 11.94 | 12.08 | 342,462 | -0.03(-0.26%) |
Jan 19, 2018 | 11.87 | 12.11 | 11.87 | 12.11 | 541,334 | +0.20(+1.68%) |
Jan 18, 2018 | 12.03 | 12.06 | 11.87 | 11.91 | 347,482 | -0.10(-0.87%) |
Jan 17, 2018 | 11.98 | 12.04 | 11.86 | 12.02 | 505,272 | +0.06(+0.47%) |
Jan 16, 2018 | 12.18 | 12.19 | 11.91 | 11.96 | 704,990 | -0.11(-0.93%) |
Jan 12, 2018 | 12.07 | 12.07 | 12.07 | 0 | +0.10(+0.80%) | |
Jan 11, 2018 | 11.81 | 12.03 | 11.77 | 11.98 | 982,794 | +0.28(+2.39%) |
Jan 10, 2018 | 11.88 | 11.70 | 828,743 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.64 | 11.80 | 11.63 | 11.70 | 1,021,293 | +0.10(+0.83%) |
Jan 08, 2018 | 11.60 | 11.61 | 11.49 | 11.60 | 681,684 | +0.01(+0.07%) |
Jan 05, 2018 | 11.55 | 11.61 | 11.50 | 11.59 | 370,620 | +0.07(+0.62%) |
Jan 04, 2018 | 11.44 | 11.71 | 11.42 | 11.52 | 817,906 | +0.22(+1.91%) |
Jan 03, 2018 | 11.36 | 11.37 | 11.20 | 11.31 | 634,809 | -0.09(-0.77%) |
Jan 02, 2018 | 11.50 | 11.50 | 11.31 | 11.39 | 501,789 | -0.06(-0.56%) |
Dec 29, 2017 | 11.46 | 11.46 | 11.46 | 0 | -0.13(-1.10%) | |
Dec 28, 2017 | 11.59 | 11.61 | 11.50 | 11.59 | 270,202 | -0.01(-0.07%) |
Dec 27, 2017 | 11.67 | 11.74 | 11.58 | 11.59 | 410,679 | -0.09(-0.75%) |
Dec 26, 2017 | 11.75 | 11.83 | 11.62 | 11.68 | 293,212 | -0.10(-0.82%) |
Dec 22, 2017 | 11.92 | 11.92 | 11.75 | 11.78 | 300,223 | -0.11(-0.94%) |
Dec 21, 2017 | 11.84 | 11.91 | 11.80 | 11.89 | 328,806 | +0.10(+0.81%) |
Dec 20, 2017 | 11.95 | 11.95 | 11.70 | 11.79 | 394,440 | -0.07(-0.61%) |
Dec 19, 2017 | 11.99 | 12.02 | 11.87 | 11.87 | 524,519 | -0.09(-0.74%) |
Dec 18, 2017 | 11.97 | 12.08 | 11.87 | 11.95 | 426,998 | +0.12(+1.01%) |
Dec 15, 2017 | 11.52 | 11.95 | 11.51 | 11.83 | 2,086,394 | +0.35(+3.07%) |
Dec 14, 2017 | 11.67 | 11.73 | 11.45 | 11.48 | 620,798 | -0.12(-1.03%) |
Dec 13, 2017 | 11.79 | 11.88 | 11.59 | 11.60 | 754,583 | -0.20(-1.70%) |
Dec 12, 2017 | 11.80 | 11.87 | 11.71 | 11.80 | 466,533 | +0.06(+0.55%) |
Dec 11, 2017 | 11.89 | 11.90 | 11.71 | 11.74 | 365,536 | -0.14(-1.15%) |
Dec 08, 2017 | 12.01 | 12.01 | 11.83 | 11.87 | 406,907 | +0.00(+0.00%) |
Dec 07, 2017 | 11.84 | 12.01 | 11.83 | 538,343 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.95 | 12.08 | 11.91 | 11.91 | 352,715 | -0.08(-0.67%) |
Dec 05, 2017 | 12.29 | 12.29 | 11.98 | 11.99 | 586,081 | -0.26(-2.15%) |
Dec 04, 2017 | 12.35 | 12.54 | 12.22 | 12.26 | 730,335 | +0.14(+1.12%) |
Dec 01, 2017 | 12.03 | 12.22 | 11.83 | 12.12 | 936,737 | +0.04(+0.33%) |
Nov 30, 2017 | 12.28 | 12.34 | 12.05 | 12.08 | 948,093 | -0.16(-1.31%) |
Nov 29, 2017 | 11.95 | 12.28 | 11.92 | 12.24 | 935,305 | +0.38(+3.24%) |
Nov 28, 2017 | 11.52 | 11.87 | 11.47 | 11.86 | 797,566 | +0.38(+3.35%) |
Nov 27, 2017 | 11.49 | 11.60 | 11.46 | 11.47 | 307,139 | +0.01(+0.07%) |
Nov 24, 2017 | 11.61 | 11.61 | 11.43 | 11.47 | 419,831 | -0.10(-0.90%) |
Nov 22, 2017 | 11.64 | 11.72 | 11.56 | 11.57 | 359,129 | -0.06(-0.55%) |
Nov 21, 2017 | 11.57 | 11.71 | 11.51 | 11.63 | 922,647 | +0.12(+1.04%) |
Nov 20, 2017 | 11.43 | 11.52 | 11.36 | 11.51 | 360,054 | +0.14(+1.20%) |
Nov 17, 2017 | 11.25 | 11.42 | 11.23 | 11.38 | 503,940 | +0.03(+0.28%) |
Nov 16, 2017 | 11.38 | 11.43 | 11.27 | 11.35 | 390,889 | +0.06(+0.50%) |
Nov 15, 2017 | 11.20 | 11.39 | 11.18 | 11.29 | 396,373 | -0.02(-0.21%) |
Nov 14, 2017 | 11.24 | 11.37 | 11.24 | 11.31 | 631,437 | -0.02(-0.14%) |
Nov 13, 2017 | 11.03 | 11.33 | 10.97 | 11.33 | 812,692 | +0.30(+2.76%) |
Nov 10, 2017 | 11.07 | 11.12 | 10.99 | 11.03 | 269,051 | +0.00(+0.00%) |
Nov 09, 2017 | 11.01 | 11.10 | 10.87 | 11.03 | 720,841 | -0.03(-0.29%) |
Nov 08, 2017 | 11.12 | 11.12 | 10.95 | 11.06 | 446,309 | -0.13(-1.14%) |
Nov 07, 2017 | 11.54 | 11.55 | 11.15 | 11.19 | 442,815 | -0.35(-3.05%) |
Nov 06, 2017 | 11.53 | 11.59 | 11.46 | 11.54 | 299,846 | -0.03(-0.28%) |
Nov 03, 2017 | 11.57 | 11.61 | 11.51 | 11.57 | 224,877 | -0.08(-0.69%) |
Nov 02, 2017 | 11.47 | 11.67 | 11.39 | 11.65 | 357,766 | +0.12(+1.03%) |