Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.31 | 11.31 | 11.21 | 11.22 | 39,030 | -0.07(-0.62%) |
Feb 27, 2018 | 11.34 | 11.34 | 11.23 | 11.29 | 48,764 | -0.03(-0.27%) |
Feb 26, 2018 | 11.33 | 11.34 | 11.30 | 11.32 | 46,019 | +0.01(+0.09%) |
Feb 23, 2018 | 11.26 | 11.33 | 11.24 | 11.31 | 30,155 | +0.06(+0.53%) |
Feb 22, 2018 | 11.25 | 11.26 | 11.25 | 11.25 | 38,904 | +0.03(+0.27%) |
Feb 21, 2018 | 11.24 | 11.27 | 11.21 | 11.22 | 56,186 | -0.01(-0.09%) |
Feb 20, 2018 | 11.26 | 11.27 | 11.20 | 11.23 | 37,644 | -0.06(-0.53%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.05(+0.44%) | |
Feb 15, 2018 | 11.15 | 11.25 | 11.15 | 11.24 | 74,398 | +0.05(+0.45%) |
Feb 14, 2018 | 11.12 | 11.19 | 11.07 | 11.19 | 132,822 | +0.02(+0.18%) |
Feb 13, 2018 | 11.19 | 11.23 | 11.17 | 11.17 | 125,925 | -0.03(-0.27%) |
Feb 12, 2018 | 11.14 | 11.23 | 11.14 | 11.20 | 170,766 | +0.02(+0.22%) |
Feb 09, 2018 | 11.22 | 11.24 | 11.09 | 11.18 | 142,539 | -0.06(-0.58%) |
Feb 08, 2018 | 11.35 | 11.35 | 11.20 | 11.24 | 72,450 | -0.06(-0.53%) |
Feb 07, 2018 | 11.22 | 11.36 | 11.22 | 11.30 | 84,651 | +0.04(+0.36%) |
Feb 06, 2018 | 10.98 | 11.28 | 10.85 | 11.26 | 131,927 | +0.03(+0.27%) |
Feb 05, 2018 | 11.39 | 11.39 | 11.21 | 11.23 | 113,434 | -0.20(-1.75%) |
Feb 02, 2018 | 11.43 | 11.43 | 11.33 | 11.43 | 96,694 | -0.05(-0.44%) |
Feb 01, 2018 | 11.44 | 11.48 | 11.41 | 11.48 | 87,356 | +0.05(+0.44%) |
Jan 31, 2018 | 11.48 | 11.48 | 11.40 | 11.43 | 93,899 | +0.01(+0.09%) |
Jan 30, 2018 | 11.48 | 11.50 | 11.35 | 11.42 | 203,456 | -0.11(-0.95%) |
Jan 29, 2018 | 11.62 | 11.62 | 11.50 | 11.53 | 113,656 | -0.10(-0.86%) |
Jan 26, 2018 | 11.57 | 11.63 | 11.57 | 11.63 | 55,480 | +0.05(+0.43%) |
Jan 25, 2018 | 11.58 | 11.63 | 11.56 | 11.58 | 150,951 | +0.00(+0.00%) |
Jan 24, 2018 | 11.60 | 11.62 | 11.56 | 11.58 | 183,463 | -0.02(-0.17%) |
Jan 23, 2018 | 11.56 | 11.60 | 11.55 | 11.60 | 67,243 | +0.04(+0.35%) |
Jan 22, 2018 | 11.51 | 11.65 | 11.51 | 11.56 | 129,435 | +0.02(+0.17%) |
Jan 19, 2018 | 11.54 | 11.56 | 11.51 | 11.54 | 176,897 | -0.05(-0.43%) |
Jan 18, 2018 | 11.63 | 11.63 | 11.55 | 11.59 | 118,011 | -0.06(-0.52%) |
Jan 17, 2018 | 11.63 | 11.70 | 11.61 | 11.65 | 77,363 | +0.00(+0.00%) |
Jan 16, 2018 | 11.61 | 11.71 | 11.61 | 11.65 | 97,308 | +0.05(+0.43%) |
Jan 12, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.17(-1.44%) | |
Jan 11, 2018 | 11.76 | 11.80 | 11.73 | 11.77 | 46,365 | -0.06(-0.51%) |
Jan 10, 2018 | 11.75 | 11.83 | 11.70 | 11.83 | 53,380 | +0.05(+0.42%) |
Jan 09, 2018 | 11.81 | 11.85 | 11.73 | 11.78 | 72,695 | -0.03(-0.25%) |
Jan 08, 2018 | 11.79 | 11.85 | 11.79 | 11.81 | 47,032 | +0.00(+0.00%) |
Jan 05, 2018 | 11.75 | 11.87 | 11.75 | 11.81 | 43,750 | +0.04(+0.34%) |
Jan 04, 2018 | 11.73 | 11.80 | 11.73 | 11.77 | 41,528 | +0.03(+0.26%) |
Jan 03, 2018 | 11.66 | 11.76 | 11.66 | 11.74 | 87,396 | +0.04(+0.34%) |
Jan 02, 2018 | 11.76 | 11.76 | 11.76 | 11.70 | 56,069 | -0.06(-0.51%) |
Dec 29, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.78 | 11.80 | 11.74 | 11.76 | 32,268 | -0.02(-0.17%) |
Dec 27, 2017 | 11.74 | 11.83 | 11.74 | 11.78 | 37,861 | +0.02(+0.17%) |
Dec 26, 2017 | 11.71 | 11.79 | 11.63 | 11.76 | 38,243 | +0.00(+0.04%) |
Dec 22, 2017 | 11.69 | 11.78 | 11.67 | 11.76 | 57,676 | +0.01(+0.04%) |
Dec 21, 2017 | 11.67 | 11.75 | 11.62 | 11.75 | 56,743 | +0.09(+0.77%) |
Dec 20, 2017 | 11.58 | 11.73 | 11.57 | 11.66 | 71,161 | +0.04(+0.34%) |
Dec 19, 2017 | 11.62 | 11.65 | 11.60 | 11.62 | 38,600 | -0.06(-0.51%) |
Dec 18, 2017 | 11.66 | 11.76 | 11.64 | 11.68 | 30,390 | +0.03(+0.26%) |
Dec 15, 2017 | 11.68 | 11.75 | 11.65 | 11.65 | 29,243 | -0.06(-0.51%) |
Dec 14, 2017 | 11.68 | 11.72 | 11.62 | 11.71 | 41,234 | -0.08(-0.68%) |
Dec 13, 2017 | 11.82 | 11.82 | 11.76 | 11.79 | 21,378 | +0.00(+0.00%) |
Dec 12, 2017 | 11.74 | 11.90 | 11.72 | 11.79 | 54,009 | +0.02(+0.17%) |
Dec 11, 2017 | 11.72 | 11.77 | 11.70 | 11.77 | 38,129 | +0.02(+0.17%) |
Dec 08, 2017 | 11.77 | 11.77 | 11.70 | 11.75 | 24,106 | -0.03(-0.25%) |
Dec 07, 2017 | 11.79 | 11.79 | 11.69 | 11.78 | 45,175 | -0.01(-0.08%) |
Dec 06, 2017 | 11.73 | 11.79 | 11.71 | 11.79 | 25,133 | +0.06(+0.51%) |
Dec 05, 2017 | 11.71 | 11.73 | 11.66 | 11.73 | 20,022 | +0.00(+0.00%) |
Dec 04, 2017 | 11.73 | 11.73 | 11.67 | 11.73 | 31,008 | +0.00(+0.00%) |