Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.40 | 11.42 | 11.20 | 11.27 | 28,786 | -0.09(-0.78%) |
Feb 27, 2018 | 11.54 | 11.54 | 11.34 | 11.36 | 35,423 | -0.12(-1.03%) |
Feb 26, 2018 | 11.49 | 11.49 | 11.40 | 11.48 | 70,084 | +0.05(+0.47%) |
Feb 23, 2018 | 11.31 | 11.43 | 11.25 | 11.42 | 75,277 | +0.20(+1.80%) |
Feb 22, 2018 | 11.41 | 11.41 | 11.21 | 11.22 | 71,304 | -0.11(-0.94%) |
Feb 21, 2018 | 11.42 | 11.45 | 11.30 | 11.33 | 56,317 | -0.04(-0.36%) |
Feb 20, 2018 | 11.56 | 11.56 | 11.28 | 11.37 | 106,801 | -0.13(-1.16%) |
Feb 16, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.11(-0.91%) | |
Feb 15, 2018 | 11.65 | 11.66 | 11.53 | 11.61 | 74,219 | -0.01(-0.10%) |
Feb 14, 2018 | 11.48 | 11.63 | 11.48 | 11.62 | 34,789 | +0.08(+0.71%) |
Feb 13, 2018 | 11.47 | 11.57 | 11.40 | 11.54 | 16,169 | +0.08(+0.72%) |
Feb 12, 2018 | 11.30 | 11.53 | 11.30 | 11.46 | 25,435 | +0.18(+1.62%) |
Feb 09, 2018 | 11.46 | 11.57 | 11.15 | 11.28 | 82,066 | -0.15(-1.34%) |
Feb 08, 2018 | 11.51 | 11.76 | 11.42 | 11.43 | 38,442 | -0.21(-1.77%) |
Feb 07, 2018 | 11.55 | 11.55 | 11.52 | 11.63 | 51,615 | +0.02(+0.15%) |
Feb 06, 2018 | 11.22 | 11.62 | 11.14 | 11.62 | 102,194 | +0.22(+1.96%) |
Feb 05, 2018 | 11.59 | 11.76 | 11.20 | 11.39 | 137,965 | -0.14(-1.23%) |
Feb 02, 2018 | 12.05 | 12.13 | 11.16 | 11.53 | 147,363 | -0.58(-4.76%) |
Feb 01, 2018 | 12.12 | 12.12 | 11.99 | 12.11 | 35,887 | +0.05(+0.39%) |
Jan 31, 2018 | 12.03 | 12.12 | 12.03 | 12.06 | 40,066 | +0.01(+0.05%) |
Jan 30, 2018 | 12.18 | 12.18 | 12.08 | 12.06 | 41,243 | -0.15(-1.21%) |
Jan 29, 2018 | 12.46 | 12.46 | 12.15 | 12.21 | 80,071 | -0.20(-1.61%) |
Jan 26, 2018 | 12.39 | 12.41 | 12.32 | 12.41 | 60,759 | +0.05(+0.43%) |
Jan 25, 2018 | 12.42 | 12.51 | 12.35 | 12.35 | 30,672 | -0.04(-0.33%) |
Jan 24, 2018 | 12.43 | 12.48 | 12.35 | 12.39 | 18,365 | +0.01(+0.10%) |
Jan 23, 2018 | 12.39 | 12.40 | 12.25 | 12.38 | 34,624 | +0.11(+0.88%) |
Jan 22, 2018 | 12.19 | 12.28 | 12.18 | 12.27 | 54,170 | +0.12(+0.97%) |
Jan 19, 2018 | 12.16 | 12.17 | 12.00 | 12.16 | 61,559 | -0.02(-0.14%) |
Jan 18, 2018 | 12.23 | 12.23 | 12.15 | 12.17 | 57,139 | -0.11(-0.93%) |
Jan 17, 2018 | 12.39 | 12.39 | 12.21 | 12.29 | 48,613 | -0.10(-0.78%) |
Jan 16, 2018 | 12.56 | 12.56 | 12.30 | 12.38 | 54,800 | -0.06(-0.49%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.06(+0.45%) | |
Jan 11, 2018 | 12.23 | 12.46 | 12.23 | 12.39 | 40,043 | +0.14(+1.15%) |
Jan 10, 2018 | 12.38 | 12.25 | 78,196 | +0.04(+0.34%) | ||
Jan 09, 2018 | 12.32 | 12.41 | 12.21 | 12.21 | 36,617 | -0.05(-0.43%) |
Jan 08, 2018 | 12.30 | 12.35 | 12.18 | 12.26 | 46,739 | +0.00(+0.00%) |
Jan 05, 2018 | 12.43 | 12.46 | 12.09 | 12.26 | 57,033 | -0.12(-0.95%) |
Jan 04, 2018 | 12.38 | 12.46 | 12.34 | 12.38 | 28,962 | +0.03(+0.24%) |
Jan 03, 2018 | 12.22 | 12.36 | 12.14 | 12.35 | 45,961 | +0.18(+1.44%) |
Jan 02, 2018 | 12.13 | 12.13 | 12.09 | 12.17 | 63,369 | +0.12(+0.98%) |
Dec 29, 2017 | 12.06 | 12.06 | 12.06 | 0 | +0.03(+0.28%) | |
Dec 28, 2017 | 11.93 | 12.06 | 11.93 | 12.02 | 44,552 | +0.10(+0.83%) |
Dec 27, 2017 | 11.87 | 11.94 | 11.80 | 11.92 | 114,445 | +0.05(+0.39%) |
Dec 26, 2017 | 12.07 | 12.07 | 11.80 | 11.88 | 166,477 | -0.05(-0.39%) |
Dec 22, 2017 | 11.93 | 12.10 | 11.92 | 11.92 | 81,612 | +0.06(+0.54%) |
Dec 21, 2017 | 11.80 | 11.98 | 11.80 | 11.86 | 40,473 | -0.01(-0.07%) |
Dec 20, 2017 | 11.87 | 12.18 | 11.82 | 11.87 | 53,733 | +0.00(+0.00%) |
Dec 19, 2017 | 12.01 | 12.08 | 11.87 | 11.87 | 28,405 | -0.16(-1.31%) |
Dec 18, 2017 | 12.10 | 12.14 | 11.99 | 12.02 | 61,660 | -0.03(-0.29%) |
Dec 15, 2017 | 12.10 | 12.13 | 11.98 | 12.06 | 33,891 | -0.07(-0.58%) |
Dec 14, 2017 | 11.90 | 12.13 | 11.83 | 12.13 | 30,423 | +0.23(+1.96%) |
Dec 13, 2017 | 11.99 | 11.99 | 11.83 | 11.90 | 34,850 | -0.02(-0.15%) |
Dec 12, 2017 | 11.86 | 11.97 | 11.78 | 11.91 | 46,470 | +0.05(+0.44%) |
Dec 11, 2017 | 11.67 | 11.92 | 11.65 | 11.86 | 34,219 | +0.22(+1.88%) |
Dec 08, 2017 | 11.68 | 11.68 | 11.56 | 11.64 | 38,304 | +0.05(+0.42%) |
Dec 07, 2017 | 11.46 | 11.67 | 11.46 | 11.59 | 37,800 | +0.12(+1.01%) |
Dec 06, 2017 | 11.67 | 11.67 | 11.46 | 11.48 | 70,328 | -0.19(-1.64%) |
Dec 05, 2017 | 11.73 | 11.84 | 11.49 | 11.67 | 93,697 | +0.00(+0.00%) |
Dec 04, 2017 | 11.80 | 11.81 | 11.66 | 11.67 | 53,352 | -0.10(-0.85%) |