Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.55 | 11.55 | 11.49 | 11.51 | 37,671 | +0.00(+0.01%) |
Feb 27, 2018 | 11.54 | 11.54 | 11.49 | 11.51 | 19,305 | -0.01(-0.09%) |
Feb 26, 2018 | 11.57 | 11.57 | 11.50 | 11.52 | 26,440 | -0.02(-0.16%) |
Feb 23, 2018 | 11.51 | 11.57 | 11.51 | 11.54 | 13,671 | -0.04(-0.35%) |
Feb 22, 2018 | 11.54 | 11.58 | 11.46 | 11.58 | 12,947 | +0.05(+0.43%) |
Feb 21, 2018 | 11.51 | 11.55 | 11.50 | 11.53 | 40,421 | +0.01(+0.09%) |
Feb 20, 2018 | 11.55 | 11.55 | 11.51 | 11.52 | 22,263 | -0.01(-0.09%) |
Feb 16, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.04(-0.35%) | |
Feb 15, 2018 | 11.53 | 11.58 | 11.52 | 11.57 | 43,732 | -0.01(-0.09%) |
Feb 14, 2018 | 11.59 | 11.65 | 11.54 | 11.58 | 29,485 | -0.02(-0.17%) |
Feb 13, 2018 | 11.46 | 11.63 | 11.46 | 11.60 | 33,255 | +0.08(+0.69%) |
Feb 12, 2018 | 11.51 | 11.52 | 11.48 | 11.52 | 27,743 | +0.01(+0.09%) |
Feb 09, 2018 | 11.55 | 11.55 | 11.50 | 11.51 | 16,554 | -0.03(-0.26%) |
Feb 08, 2018 | 11.64 | 11.64 | 11.54 | 11.54 | 70,383 | -0.16(-1.33%) |
Feb 07, 2018 | 11.64 | 11.73 | 11.64 | 11.70 | 26,557 | +0.11(+0.91%) |
Feb 06, 2018 | 11.40 | 11.64 | 11.40 | 11.59 | 38,793 | +0.04(+0.35%) |
Feb 05, 2018 | 11.61 | 11.68 | 11.53 | 11.55 | 47,203 | -0.13(-1.11%) |
Feb 02, 2018 | 11.82 | 11.82 | 11.62 | 11.68 | 33,076 | -0.08(-0.68%) |
Feb 01, 2018 | 11.75 | 11.77 | 11.72 | 11.76 | 17,460 | -0.00(-0.00%) |
Jan 31, 2018 | 11.79 | 11.82 | 11.59 | 11.76 | 32,307 | -0.06(-0.51%) |
Jan 30, 2018 | 11.83 | 11.84 | 11.76 | 11.82 | 34,817 | +0.00(+0.00%) |
Jan 29, 2018 | 11.95 | 11.95 | 11.81 | 11.82 | 36,420 | -0.09(-0.76%) |
Jan 26, 2018 | 11.93 | 11.95 | 11.91 | 11.91 | 35,221 | -0.01(-0.08%) |
Jan 25, 2018 | 11.96 | 11.99 | 11.91 | 11.92 | 50,314 | -0.03(-0.25%) |
Jan 24, 2018 | 12.06 | 12.06 | 11.95 | 11.95 | 49,958 | -0.09(-0.75%) |
Jan 23, 2018 | 12.05 | 12.05 | 12.02 | 12.04 | 7,946 | +0.00(+0.00%) |
Jan 22, 2018 | 12.01 | 12.05 | 12.01 | 12.04 | 15,618 | +0.00(+0.03%) |
Jan 19, 2018 | 12.05 | 12.05 | 12.02 | 12.04 | 7,752 | +0.02(+0.14%) |
Jan 18, 2018 | 12.05 | 12.06 | 12.01 | 12.02 | 18,651 | -0.04(-0.35%) |
Jan 17, 2018 | 12.03 | 12.08 | 12.03 | 12.06 | 26,413 | +0.00(+0.02%) |
Jan 16, 2018 | 12.10 | 12.11 | 12.03 | 12.06 | 30,377 | -0.01(-0.08%) |
Jan 12, 2018 | 12.07 | 12.07 | 12.07 | 0 | -0.09(-0.73%) | |
Jan 11, 2018 | 12.21 | 12.21 | 12.13 | 12.16 | 18,170 | -0.02(-0.18%) |
Jan 10, 2018 | 12.19 | 12.22 | 12.18 | 12.18 | 7,943 | -0.06(-0.49%) |
Jan 09, 2018 | 12.26 | 12.26 | 12.22 | 12.24 | 21,841 | +0.00(+0.00%) |
Jan 08, 2018 | 12.22 | 12.25 | 12.22 | 12.24 | 19,901 | +0.02(+0.16%) |
Jan 05, 2018 | 12.27 | 12.27 | 12.22 | 12.22 | 10,767 | -0.01(-0.08%) |
Jan 04, 2018 | 12.19 | 12.23 | 12.19 | 12.23 | 10,804 | +0.03(+0.25%) |
Jan 03, 2018 | 12.16 | 12.22 | 12.10 | 12.20 | 42,506 | +0.07(+0.58%) |
Jan 02, 2018 | 12.13 | 12.16 | 12.13 | 12.13 | 26,009 | -0.03(-0.25%) |
Dec 29, 2017 | 12.16 | 12.16 | 12.16 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 12.11 | 12.21 | 12.11 | 12.18 | 35,652 | +0.00(+0.00%) |
Dec 27, 2017 | 12.14 | 12.19 | 12.14 | 12.18 | 28,747 | +0.02(+0.16%) |
Dec 26, 2017 | 12.13 | 12.19 | 12.13 | 12.16 | 34,217 | +0.03(+0.25%) |
Dec 22, 2017 | 12.20 | 12.23 | 12.13 | 12.13 | 45,082 | -0.05(-0.41%) |
Dec 21, 2017 | 12.11 | 12.19 | 12.11 | 12.18 | 46,017 | +0.06(+0.50%) |
Dec 20, 2017 | 12.16 | 12.23 | 12.12 | 12.12 | 65,219 | -0.10(-0.82%) |
Dec 19, 2017 | 12.26 | 12.26 | 12.19 | 12.22 | 26,462 | -0.05(-0.41%) |
Dec 18, 2017 | 12.28 | 12.32 | 12.20 | 12.27 | 56,045 | +0.00(+0.00%) |
Dec 15, 2017 | 12.30 | 12.30 | 12.25 | 12.27 | 20,753 | -0.04(-0.32%) |
Dec 14, 2017 | 12.25 | 12.31 | 12.25 | 12.31 | 41,052 | +0.07(+0.57%) |
Dec 13, 2017 | 12.20 | 12.25 | 12.20 | 12.24 | 60,520 | +0.00(+0.00%) |
Dec 12, 2017 | 12.21 | 12.25 | 12.17 | 12.24 | 77,531 | -0.01(-0.08%) |
Dec 11, 2017 | 12.22 | 12.29 | 12.20 | 12.25 | 59,285 | +0.01(+0.08%) |
Dec 08, 2017 | 12.28 | 12.28 | 12.22 | 12.24 | 30,030 | -0.08(-0.65%) |
Dec 07, 2017 | 12.28 | 12.32 | 12.22 | 12.32 | 29,511 | +0.05(+0.41%) |
Dec 06, 2017 | 12.17 | 12.28 | 12.17 | 12.27 | 35,829 | +0.08(+0.66%) |
Dec 05, 2017 | 12.14 | 12.19 | 12.08 | 12.19 | 20,869 | +0.10(+0.83%) |
Dec 04, 2017 | 12.04 | 12.09 | 12.04 | 12.09 | 29,226 | +0.05(+0.42%) |