Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.14 | 11.14 | 11.03 | 11.04 | 60,981 | -0.07(-0.67%) |
Feb 27, 2018 | 11.15 | 11.17 | 11.03 | 11.12 | 92,788 | -0.04(-0.33%) |
Feb 26, 2018 | 11.14 | 11.17 | 11.07 | 11.15 | 49,666 | -0.02(-0.22%) |
Feb 23, 2018 | 11.29 | 11.29 | 11.13 | 11.18 | 82,145 | -0.07(-0.60%) |
Feb 22, 2018 | 11.27 | 11.30 | 11.19 | 11.25 | 118,838 | -0.02(-0.16%) |
Feb 21, 2018 | 11.22 | 11.30 | 11.20 | 11.26 | 70,354 | +0.07(+0.66%) |
Feb 20, 2018 | 11.15 | 11.19 | 11.08 | 11.19 | 72,990 | +0.05(+0.43%) |
Feb 16, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.03 | 11.09 | 11.01 | 11.03 | 43,081 | -0.01(-0.11%) |
Feb 14, 2018 | 11.08 | 11.08 | 10.94 | 11.04 | 64,598 | -0.04(-0.39%) |
Feb 13, 2018 | 10.93 | 11.14 | 10.93 | 11.09 | 78,268 | +0.17(+1.52%) |
Feb 12, 2018 | 11.04 | 11.04 | 10.90 | 10.92 | 49,755 | -0.02(-0.22%) |
Feb 09, 2018 | 10.95 | 11.02 | 10.87 | 10.95 | 72,157 | +0.01(+0.11%) |
Feb 08, 2018 | 11.05 | 11.06 | 10.93 | 10.93 | 105,148 | -0.10(-0.95%) |
Feb 07, 2018 | 11.00 | 11.08 | 11.00 | 11.04 | 51,342 | +0.12(+1.12%) |
Feb 06, 2018 | 10.93 | 11.16 | 10.89 | 10.92 | 99,325 | -0.02(-0.17%) |
Feb 05, 2018 | 11.06 | 11.06 | 10.93 | 10.93 | 75,712 | -0.09(-0.84%) |
Feb 02, 2018 | 11.20 | 11.20 | 11.03 | 11.03 | 75,947 | -0.25(-2.18%) |
Feb 01, 2018 | 11.11 | 11.27 | 11.06 | 11.27 | 218,295 | +0.18(+1.61%) |
Jan 31, 2018 | 11.12 | 11.14 | 10.96 | 11.09 | 134,356 | +0.01(+0.06%) |
Jan 30, 2018 | 11.08 | 11.11 | 11.03 | 11.09 | 62,046 | -0.02(-0.22%) |
Jan 29, 2018 | 11.11 | 11.11 | 11.04 | 11.11 | 85,454 | +0.09(+0.78%) |
Jan 26, 2018 | 11.17 | 11.17 | 11.02 | 11.03 | 90,714 | -0.17(-1.48%) |
Jan 25, 2018 | 11.20 | 11.24 | 11.11 | 11.19 | 177,617 | +0.02(+0.22%) |
Jan 24, 2018 | 11.16 | 11.18 | 11.07 | 11.17 | 53,286 | +0.07(+0.61%) |
Jan 23, 2018 | 11.03 | 11.15 | 10.98 | 11.10 | 125,888 | +0.12(+1.12%) |
Jan 22, 2018 | 10.91 | 11.04 | 10.87 | 10.98 | 146,701 | +0.09(+0.79%) |
Jan 19, 2018 | 10.84 | 10.92 | 10.81 | 10.89 | 109,991 | +0.06(+0.57%) |
Jan 18, 2018 | 10.96 | 10.96 | 10.81 | 10.83 | 84,023 | -0.07(-0.68%) |
Jan 17, 2018 | 10.81 | 10.91 | 10.79 | 10.90 | 118,668 | +0.13(+1.20%) |
Jan 16, 2018 | 10.83 | 10.83 | 10.77 | 10.77 | 37,497 | -0.02(-0.17%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.06(+0.57%) | |
Jan 11, 2018 | 10.71 | 10.92 | 10.71 | 10.73 | 74,765 | +0.01(+0.11%) |
Jan 10, 2018 | 10.75 | 10.78 | 10.67 | 10.72 | 97,014 | -0.02(-0.17%) |
Jan 09, 2018 | 10.81 | 10.83 | 10.73 | 10.74 | 124,185 | -0.10(-0.96%) |
Jan 08, 2018 | 10.93 | 10.93 | 10.80 | 10.84 | 94,831 | -0.05(-0.45%) |
Jan 05, 2018 | 11.09 | 11.19 | 10.87 | 10.89 | 149,304 | -0.23(-2.04%) |
Jan 04, 2018 | 11.12 | 11.16 | 10.98 | 11.12 | 85,384 | +0.03(+0.28%) |
Jan 03, 2018 | 11.10 | 11.16 | 10.97 | 11.09 | 105,993 | +0.04(+0.39%) |
Jan 02, 2018 | 11.11 | 11.11 | 11.11 | 11.04 | 132,543 | -0.01(-0.11%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.12(+1.12%) | |
Dec 28, 2017 | 10.81 | 10.95 | 10.81 | 10.93 | 147,134 | +0.13(+1.18%) |
Dec 27, 2017 | 10.80 | 10.97 | 10.75 | 10.81 | 73,935 | -0.02(-0.17%) |
Dec 26, 2017 | 10.65 | 10.83 | 10.65 | 10.83 | 82,908 | +0.17(+1.61%) |
Dec 22, 2017 | 10.51 | 10.65 | 10.51 | 10.65 | 116,831 | +0.15(+1.40%) |
Dec 21, 2017 | 10.63 | 10.67 | 10.50 | 10.51 | 129,116 | -0.06(-0.58%) |
Dec 20, 2017 | 10.58 | 10.67 | 10.55 | 10.57 | 128,733 | -0.09(-0.88%) |
Dec 19, 2017 | 10.62 | 10.67 | 10.60 | 10.66 | 210,714 | +0.10(+0.98%) |
Dec 18, 2017 | 10.61 | 10.67 | 10.56 | 10.56 | 131,771 | -0.02(-0.17%) |
Dec 15, 2017 | 10.55 | 10.62 | 10.55 | 10.58 | 78,674 | +0.04(+0.40%) |
Dec 14, 2017 | 10.55 | 10.61 | 10.53 | 10.53 | 92,656 | -0.04(-0.40%) |
Dec 13, 2017 | 10.64 | 10.64 | 10.55 | 10.58 | 93,029 | -0.02(-0.23%) |
Dec 12, 2017 | 10.66 | 10.66 | 10.58 | 10.60 | 121,579 | +0.02(+0.17%) |
Dec 11, 2017 | 10.63 | 10.67 | 10.55 | 10.58 | 210,301 | +0.03(+0.29%) |
Dec 08, 2017 | 10.60 | 10.60 | 10.52 | 10.55 | 87,951 | +0.05(+0.46%) |
Dec 07, 2017 | 10.53 | 10.57 | 10.48 | 10.50 | 74,747 | -0.05(-0.46%) |
Dec 06, 2017 | 10.55 | 10.61 | 10.54 | 10.55 | 134,273 | +0.01(+0.11%) |
Dec 05, 2017 | 10.57 | 10.58 | 10.53 | 10.54 | 144,879 | +0.03(+0.29%) |
Dec 04, 2017 | 10.47 | 10.53 | 10.47 | 10.51 | 128,818 | +0.07(+0.64%) |