Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.09 | 11.17 | 11.02 | 11.06 | 2,477,941 | -0.01(-0.07%) |
Jan 30, 2018 | 11.04 | 11.12 | 11.01 | 11.07 | 3,302,290 | -0.06(-0.55%) |
Jan 29, 2018 | 11.12 | 11.21 | 11.10 | 11.13 | 1,898,238 | +0.03(+0.28%) |
Jan 26, 2018 | 11.20 | 11.21 | 11.01 | 11.10 | 2,554,453 | -0.06(-0.55%) |
Jan 25, 2018 | 11.28 | 11.28 | 11.07 | 11.16 | 2,390,919 | -0.02(-0.14%) |
Jan 24, 2018 | 11.32 | 11.33 | 11.10 | 11.18 | 2,761,029 | -0.01(-0.07%) |
Jan 23, 2018 | 11.19 | 11.30 | 10.96 | 11.19 | 3,908,137 | -0.02(-0.14%) |
Jan 22, 2018 | 11.06 | 11.20 | 11.00 | 11.20 | 5,124,201 | +0.15(+1.33%) |
Jan 19, 2018 | 10.91 | 11.05 | 10.88 | 11.05 | 2,926,805 | +0.15(+1.34%) |
Jan 18, 2018 | 11.04 | 11.04 | 10.88 | 10.91 | 2,048,826 | -0.12(-1.05%) |
Jan 17, 2018 | 11.05 | 11.05 | 10.90 | 11.02 | 2,211,986 | +0.02(+0.21%) |
Jan 16, 2018 | 11.20 | 11.29 | 10.92 | 11.00 | 3,451,439 | -0.17(-1.52%) |
Jan 12, 2018 | 11.17 | 11.17 | 11.17 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.08 | 11.14 | 11.03 | 11.13 | 2,100,288 | +0.14(+1.26%) |
Jan 10, 2018 | 10.94 | 11.19 | 10.87 | 10.99 | 2,566,365 | +0.12(+1.06%) |
Jan 09, 2018 | 10.83 | 11.03 | 10.81 | 10.88 | 3,724,863 | +0.09(+0.86%) |
Jan 08, 2018 | 10.79 | 10.84 | 10.65 | 10.78 | 3,549,162 | +0.01(+0.07%) |
Jan 05, 2018 | 10.75 | 10.82 | 10.65 | 10.78 | 2,409,935 | +0.08(+0.79%) |
Jan 04, 2018 | 10.74 | 10.84 | 10.68 | 10.69 | 2,974,862 | +0.05(+0.51%) |
Jan 03, 2018 | 10.62 | 10.69 | 10.53 | 10.64 | 2,918,680 | +0.01(+0.07%) |
Jan 02, 2018 | 10.69 | 10.73 | 10.57 | 10.63 | 3,819,934 | -0.02(-0.22%) |
Dec 29, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.12(-1.07%) | |
Dec 28, 2017 | 10.77 | 10.80 | 10.67 | 10.77 | 1,814,722 | +0.05(+0.43%) |
Dec 27, 2017 | 10.83 | 10.84 | 10.71 | 10.72 | 2,049,910 | -0.12(-1.14%) |
Dec 26, 2017 | 10.95 | 11.03 | 10.80 | 10.85 | 1,864,671 | -0.12(-1.12%) |
Dec 22, 2017 | 10.97 | 11.01 | 10.89 | 10.97 | 4,201,058 | -0.01(-0.07%) |
Dec 21, 2017 | 10.82 | 11.04 | 10.74 | 10.98 | 6,634,538 | +0.26(+2.45%) |
Dec 20, 2017 | 10.94 | 10.95 | 10.64 | 10.72 | 4,363,624 | -0.12(-1.07%) |
Dec 19, 2017 | 10.95 | 10.97 | 10.78 | 10.83 | 3,249,097 | -0.05(-0.42%) |
Dec 18, 2017 | 10.84 | 10.95 | 10.82 | 10.88 | 2,905,952 | +0.18(+1.66%) |
Dec 15, 2017 | 10.48 | 10.86 | 10.48 | 10.70 | 6,913,041 | +0.24(+2.28%) |
Dec 14, 2017 | 10.65 | 10.65 | 10.39 | 10.46 | 2,832,352 | -0.12(-1.17%) |
Dec 13, 2017 | 10.74 | 10.85 | 10.57 | 10.58 | 2,674,818 | -0.17(-1.58%) |
Dec 12, 2017 | 10.81 | 10.82 | 10.65 | 10.75 | 2,728,151 | +0.03(+0.29%) |
Dec 11, 2017 | 10.85 | 10.85 | 10.69 | 10.72 | 2,668,620 | -0.13(-1.21%) |
Dec 08, 2017 | 10.98 | 10.98 | 10.77 | 10.85 | 3,292,440 | -0.04(-0.35%) |
Dec 07, 2017 | 10.78 | 10.97 | 10.75 | 10.89 | 2,134,387 | +0.08(+0.71%) |
Dec 06, 2017 | 10.88 | 10.95 | 10.80 | 10.82 | 2,788,070 | -0.08(-0.71%) |
Dec 05, 2017 | 11.13 | 11.15 | 10.86 | 10.89 | 2,934,818 | -0.20(-1.81%) |
Dec 04, 2017 | 11.19 | 11.36 | 11.05 | 11.09 | 4,078,024 | +0.17(+1.55%) |
Dec 01, 2017 | 10.94 | 10.97 | 10.61 | 10.92 | 4,165,775 | -0.02(-0.14%) |
Nov 30, 2017 | 11.18 | 11.22 | 10.91 | 10.94 | 4,680,062 | -0.12(-1.11%) |
Nov 29, 2017 | 10.70 | 11.11 | 10.68 | 11.06 | 5,617,661 | +0.47(+4.40%) |
Nov 28, 2017 | 10.19 | 10.60 | 10.16 | 10.60 | 2,995,280 | +0.43(+4.21%) |
Nov 27, 2017 | 10.13 | 10.24 | 10.12 | 10.17 | 1,932,096 | +0.03(+0.30%) |
Nov 24, 2017 | 10.34 | 10.34 | 10.14 | 10.14 | 992,771 | -0.15(-1.41%) |
Nov 22, 2017 | 10.30 | 10.36 | 10.26 | 10.28 | 2,569,125 | +0.01(+0.07%) |
Nov 21, 2017 | 10.24 | 10.31 | 10.22 | 10.27 | 2,970,331 | +0.06(+0.60%) |
Nov 20, 2017 | 10.15 | 10.24 | 10.12 | 10.21 | 2,264,637 | +0.08(+0.83%) |
Nov 17, 2017 | 10.01 | 10.16 | 9.976 | 10.13 | 1,775,940 | +0.05(+0.53%) |
Nov 16, 2017 | 10.07 | 10.14 | 10.01 | 10.08 | 2,396,170 | +0.08(+0.84%) |
Nov 15, 2017 | 9.885 | 10.06 | 9.839 | 9.992 | 1,904,416 | +0.02(+0.15%) |
Nov 14, 2017 | 9.954 | 10.05 | 9.934 | 9.976 | 2,604,964 | -0.05(-0.53%) |
Nov 13, 2017 | 9.801 | 10.04 | 9.755 | 10.03 | 2,472,067 | +0.16(+1.63%) |
Nov 10, 2017 | 9.869 | 9.984 | 9.839 | 9.869 | 4,471,352 | +0.01(+0.08%) |
Nov 09, 2017 | 9.862 | 9.996 | 9.732 | 9.862 | 3,010,455 | -0.07(-0.69%) |
Nov 08, 2017 | 9.954 | 9.969 | 9.785 | 9.931 | 3,507,802 | -0.03(-0.31%) |
Nov 07, 2017 | 10.37 | 10.37 | 9.946 | 9.961 | 2,791,510 | -0.37(-3.55%) |
Nov 06, 2017 | 10.31 | 10.40 | 10.28 | 10.33 | 2,364,607 | +0.00(+0.00%) |
Nov 03, 2017 | 10.29 | 10.40 | 10.21 | 10.33 | 2,235,405 | -0.01(-0.07%) |
Nov 02, 2017 | 10.21 | 10.35 | 10.12 | 10.34 | 2,142,143 | +0.09(+0.90%) |