Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.83 | 11.83 | 11.71 | 11.71 | 31,087 | -0.08(-0.72%) |
Feb 27, 2018 | 11.90 | 11.92 | 11.79 | 11.79 | 40,032 | -0.16(-1.31%) |
Feb 26, 2018 | 11.87 | 11.97 | 11.83 | 11.95 | 51,262 | +0.11(+0.90%) |
Feb 23, 2018 | 11.74 | 11.87 | 11.74 | 11.84 | 25,191 | +0.13(+1.10%) |
Feb 22, 2018 | 11.72 | 11.79 | 11.70 | 11.71 | 26,317 | +0.01(+0.11%) |
Feb 21, 2018 | 11.79 | 11.84 | 11.70 | 11.70 | 12,701 | -0.06(-0.52%) |
Feb 20, 2018 | 11.76 | 11.83 | 11.76 | 11.76 | 20,421 | -0.00(-0.04%) |
Feb 16, 2018 | 11.77 | 11.77 | 11.77 | 0 | +0.02(+0.19%) | |
Feb 15, 2018 | 11.74 | 11.74 | 11.69 | 11.74 | 10,104 | +0.07(+0.57%) |
Feb 14, 2018 | 11.47 | 11.69 | 11.46 | 11.68 | 45,644 | +0.21(+1.87%) |
Feb 13, 2018 | 11.44 | 11.46 | 11.42 | 11.46 | 22,630 | -0.03(-0.27%) |
Feb 12, 2018 | 11.46 | 11.53 | 11.38 | 11.49 | 20,068 | +0.12(+1.02%) |
Feb 09, 2018 | 11.31 | 11.38 | 11.08 | 11.38 | 35,049 | +0.16(+1.43%) |
Feb 08, 2018 | 11.53 | 11.53 | 11.22 | 11.22 | 24,219 | -0.31(-2.71%) |
Feb 07, 2018 | 11.62 | 11.62 | 11.51 | 11.53 | 147,797 | -0.10(-0.84%) |
Feb 06, 2018 | 11.36 | 11.66 | 11.33 | 11.63 | 49,690 | +0.12(+1.01%) |
Feb 05, 2018 | 11.71 | 11.74 | 11.41 | 11.51 | 106,514 | -0.31(-2.64%) |
Feb 02, 2018 | 11.97 | 11.97 | 11.81 | 11.82 | 49,185 | -0.33(-2.75%) |
Feb 01, 2018 | 12.17 | 12.19 | 12.14 | 12.16 | 27,904 | -0.13(-1.05%) |
Jan 31, 2018 | 12.35 | 12.35 | 12.24 | 12.29 | 37,178 | +0.05(+0.37%) |
Jan 30, 2018 | 12.27 | 12.27 | 12.21 | 12.24 | 47,877 | +0.06(+0.47%) |
Jan 29, 2018 | 12.22 | 12.22 | 12.16 | 12.18 | 16,621 | -0.08(-0.62%) |
Jan 26, 2018 | 12.25 | 12.27 | 12.23 | 12.26 | 25,591 | +0.01(+0.07%) |
Jan 25, 2018 | 12.36 | 12.36 | 12.24 | 12.25 | 92,168 | -0.08(-0.65%) |
Jan 24, 2018 | 12.40 | 12.40 | 12.30 | 12.33 | 72,490 | -0.06(-0.50%) |
Jan 23, 2018 | 12.40 | 12.41 | 12.37 | 12.39 | 158,288 | -0.02(-0.14%) |
Jan 22, 2018 | 12.38 | 12.43 | 12.38 | 12.41 | 81,134 | +0.10(+0.80%) |
Jan 19, 2018 | 12.34 | 12.34 | 12.29 | 12.31 | 18,042 | +0.04(+0.29%) |
Jan 18, 2018 | 12.30 | 12.32 | 12.27 | 12.28 | 33,243 | +0.00(+0.00%) |
Jan 17, 2018 | 12.24 | 12.30 | 12.21 | 12.28 | 19,020 | +0.03(+0.22%) |
Jan 16, 2018 | 12.25 | 12.30 | 12.22 | 12.25 | 61,534 | +0.13(+1.10%) |
Jan 12, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.09(+0.78%) | |
Jan 11, 2018 | 12.01 | 12.03 | 12.00 | 12.02 | 48,938 | +0.12(+0.99%) |
Jan 10, 2018 | 11.97 | 11.97 | 11.90 | 11.91 | 71,571 | -0.10(-0.80%) |
Jan 09, 2018 | 12.04 | 12.04 | 11.97 | 12.00 | 41,634 | -0.02(-0.15%) |
Jan 08, 2018 | 11.97 | 12.02 | 11.97 | 12.02 | 37,893 | +0.11(+0.90%) |
Jan 05, 2018 | 11.89 | 11.93 | 11.89 | 11.91 | 151,775 | +0.02(+0.19%) |
Jan 04, 2018 | 11.91 | 11.91 | 11.89 | 11.89 | 60,832 | +0.00(+0.04%) |
Jan 03, 2018 | 11.90 | 11.92 | 11.85 | 11.89 | 117,719 | -0.03(-0.22%) |
Jan 02, 2018 | 11.89 | 11.94 | 11.85 | 11.91 | 26,920 | +0.10(+0.83%) |
Dec 29, 2017 | 11.81 | 11.81 | 11.81 | 0 | +0.07(+0.61%) | |
Dec 28, 2017 | 11.72 | 11.75 | 11.72 | 11.74 | 17,825 | +0.10(+0.84%) |
Dec 27, 2017 | 11.64 | 11.70 | 11.64 | 11.64 | 61,172 | +0.00(+0.00%) |
Dec 26, 2017 | 11.60 | 11.66 | 11.60 | 11.64 | 30,910 | +0.01(+0.08%) |
Dec 22, 2017 | 11.58 | 11.64 | 11.58 | 11.64 | 19,910 | +0.09(+0.77%) |
Dec 21, 2017 | 11.52 | 11.56 | 11.50 | 11.55 | 47,471 | +0.10(+0.86%) |
Dec 20, 2017 | 11.49 | 11.49 | 11.45 | 11.45 | 34,837 | +0.02(+0.16%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.40 | 11.43 | 34,523 | -0.04(-0.34%) |
Dec 18, 2017 | 11.51 | 11.53 | 11.47 | 11.47 | 24,731 | +0.08(+0.73%) |
Dec 15, 2017 | 11.41 | 11.41 | 11.37 | 11.39 | 27,751 | -0.04(-0.39%) |
Dec 14, 2017 | 11.49 | 11.49 | 11.43 | 11.43 | 16,444 | +0.00(+0.04%) |
Dec 13, 2017 | 11.39 | 11.44 | 11.38 | 11.43 | 27,997 | +0.07(+0.59%) |
Dec 12, 2017 | 11.32 | 11.37 | 11.32 | 11.36 | 36,858 | -0.01(-0.08%) |
Dec 11, 2017 | 11.32 | 11.38 | 11.32 | 11.37 | 69,017 | +0.07(+0.61%) |
Dec 08, 2017 | 11.26 | 11.31 | 11.25 | 11.30 | 40,503 | +0.06(+0.58%) |
Dec 07, 2017 | 11.20 | 11.26 | 11.20 | 11.23 | 31,945 | +0.11(+0.96%) |
Dec 06, 2017 | 11.13 | 11.13 | 11.08 | 11.13 | 62,701 | -0.04(-0.40%) |
Dec 05, 2017 | 11.21 | 11.21 | 11.15 | 11.17 | 30,779 | -0.02(-0.16%) |
Dec 04, 2017 | 11.24 | 11.24 | 11.19 | 11.19 | 32,353 | -0.11(-0.95%) |