Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.65 | 10.90 | 10.60 | 10.70 | 252,517 | +0.10(+0.94%) |
Jan 30, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 299,329 | -0.10(-0.93%) |
Jan 29, 2018 | 11.00 | 11.00 | 10.65 | 10.70 | 551,990 | -0.30(-2.73%) |
Jan 26, 2018 | 11.00 | 11.15 | 10.85 | 11.00 | 340,448 | +0.05(+0.46%) |
Jan 25, 2018 | 11.00 | 11.10 | 10.85 | 10.95 | 541,143 | +0.00(+0.00%) |
Jan 24, 2018 | 10.95 | 11.10 | 10.90 | 10.95 | 205,409 | +0.05(+0.46%) |
Jan 23, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 159,631 | -0.05(-0.46%) |
Jan 22, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 241,810 | -0.10(-0.90%) |
Jan 19, 2018 | 10.85 | 11.05 | 10.80 | 11.05 | 236,215 | +0.15(+1.38%) |
Jan 18, 2018 | 11.15 | 11.20 | 10.85 | 10.90 | 322,162 | -0.22(-2.02%) |
Jan 17, 2018 | 11.10 | 11.28 | 10.90 | 11.12 | 270,955 | +0.12(+1.14%) |
Jan 16, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 313,844 | -0.25(-2.22%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Jan 11, 2018 | 10.95 | 11.35 | 10.95 | 11.30 | 181,682 | +0.30(+2.73%) |
Jan 10, 2018 | 11.00 | 342,026 | -0.05(-0.45%) | |||
Jan 09, 2018 | 11.00 | 11.15 | 10.75 | 11.05 | 435,501 | +0.00(+0.00%) |
Jan 08, 2018 | 11.20 | 11.40 | 10.85 | 11.05 | 622,892 | -0.25(-2.21%) |
Jan 05, 2018 | 11.60 | 11.65 | 11.22 | 11.30 | 401,071 | -0.25(-2.16%) |
Jan 04, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 814,266 | -0.20(-1.70%) |
Jan 03, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 315,138 | -0.15(-1.26%) |
Jan 02, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 299,910 | +0.10(+0.85%) |
Dec 29, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Dec 28, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 266,205 | +0.15(+1.27%) |
Dec 27, 2017 | 11.55 | 11.97 | 11.50 | 11.85 | 274,557 | +0.35(+3.04%) |
Dec 26, 2017 | 11.60 | 11.90 | 11.47 | 11.50 | 362,221 | -0.25(-2.13%) |
Dec 22, 2017 | 11.90 | 12.05 | 11.75 | 11.75 | 388,543 | -0.20(-1.67%) |
Dec 21, 2017 | 11.85 | 12.10 | 11.85 | 11.95 | 397,669 | +0.15(+1.27%) |
Dec 20, 2017 | 11.80 | 12.00 | 11.75 | 11.80 | 600,525 | +0.00(+0.00%) |
Dec 19, 2017 | 11.45 | 11.95 | 11.30 | 11.80 | 664,988 | +0.45(+3.96%) |
Dec 18, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 245,885 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.45 | 10.88 | 11.35 | 674,898 | +0.45(+4.13%) |
Dec 14, 2017 | 11.00 | 11.10 | 10.85 | 10.90 | 275,471 | -0.10(-0.91%) |
Dec 13, 2017 | 11.45 | 11.65 | 10.95 | 11.00 | 435,547 | -0.40(-3.51%) |
Dec 12, 2017 | 11.75 | 11.75 | 11.32 | 11.40 | 313,378 | -0.30(-2.56%) |
Dec 11, 2017 | 11.55 | 11.80 | 11.55 | 11.70 | 375,896 | +0.15(+1.30%) |
Dec 08, 2017 | 11.55 | 11.70 | 11.50 | 11.55 | 240,407 | +0.05(+0.43%) |
Dec 07, 2017 | 11.40 | 11.55 | 11.20 | 11.50 | 353,456 | +0.10(+0.88%) |
Dec 06, 2017 | 11.35 | 11.61 | 11.15 | 11.40 | 630,621 | +0.10(+0.88%) |
Dec 05, 2017 | 11.20 | 11.53 | 11.18 | 11.30 | 427,495 | +0.15(+1.35%) |
Dec 04, 2017 | 11.45 | 11.55 | 11.12 | 11.15 | 563,382 | -0.25(-2.19%) |
Dec 01, 2017 | 11.35 | 11.50 | 11.18 | 11.40 | 350,310 | +0.05(+0.44%) |
Nov 30, 2017 | 10.95 | 11.45 | 10.95 | 11.35 | 439,387 | +0.50(+4.61%) |
Nov 29, 2017 | 10.80 | 10.95 | 10.78 | 10.85 | 234,821 | +0.05(+0.46%) |
Nov 28, 2017 | 10.90 | 11.15 | 10.78 | 10.80 | 278,893 | -0.10(-0.92%) |
Nov 27, 2017 | 11.15 | 11.18 | 10.82 | 10.90 | 337,182 | -0.30(-2.68%) |
Nov 24, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 104,879 | +0.05(+0.45%) |
Nov 22, 2017 | 11.25 | 11.40 | 11.10 | 11.15 | 167,930 | -0.10(-0.89%) |
Nov 21, 2017 | 11.25 | 11.45 | 11.20 | 11.25 | 225,179 | +0.00(+0.00%) |
Nov 20, 2017 | 10.95 | 11.35 | 10.85 | 11.25 | 249,766 | +0.35(+3.21%) |
Nov 17, 2017 | 10.85 | 11.05 | 10.70 | 10.90 | 214,112 | +0.00(+0.00%) |
Nov 16, 2017 | 10.60 | 11.03 | 10.45 | 10.90 | 561,696 | +0.30(+2.83%) |
Nov 15, 2017 | 10.85 | 11.15 | 10.55 | 10.60 | 345,322 | -0.40(-3.64%) |
Nov 14, 2017 | 11.15 | 11.35 | 10.95 | 11.00 | 459,756 | -0.10(-0.90%) |
Nov 13, 2017 | 11.20 | 11.45 | 10.90 | 11.10 | 713,465 | -0.25(-2.20%) |
Nov 10, 2017 | 11.55 | 11.85 | 11.20 | 11.35 | 340,963 | -0.15(-1.30%) |
Nov 09, 2017 | 11.90 | 12.00 | 11.50 | 11.50 | 486,562 | -0.50(-4.17%) |
Nov 08, 2017 | 11.90 | 12.40 | 11.82 | 12.00 | 759,752 | +0.20(+1.69%) |
Nov 07, 2017 | 11.65 | 11.85 | 11.53 | 11.80 | 435,570 | +0.10(+0.85%) |
Nov 06, 2017 | 11.50 | 11.73 | 11.50 | 11.70 | 271,788 | +0.15(+1.30%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 262,895 | -0.10(-0.86%) |
Nov 02, 2017 | 11.85 | 11.93 | 11.60 | 11.65 | 229,816 | -0.17(-1.48%) |