Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 877 | +0.07(+0.70%) |
Jan 30, 2018 | 10.72 | 10.72 | 10.48 | 10.55 | 1,363 | -0.44(-4.01%) |
Jan 29, 2018 | 10.84 | 10.99 | 10.66 | 10.99 | 1,345 | +0.33(+3.10%) |
Jan 26, 2018 | 11.03 | 11.03 | 10.51 | 10.66 | 5,681 | -0.15(-1.36%) |
Jan 25, 2018 | 11.10 | 11.39 | 10.81 | 10.81 | 12,609 | -0.33(-2.97%) |
Jan 24, 2018 | 11.36 | 11.36 | 11.14 | 11.14 | 3,550 | -0.26(-2.26%) |
Jan 23, 2018 | 11.54 | 11.65 | 11.10 | 11.39 | 9,834 | -0.15(-1.28%) |
Jan 22, 2018 | 11.39 | 11.76 | 11.36 | 11.54 | 13,213 | +0.15(+1.29%) |
Jan 19, 2018 | 11.76 | 11.76 | 11.21 | 11.39 | 1,182 | +0.11(+0.98%) |
Jan 18, 2018 | 11.80 | 11.80 | 11.28 | 11.28 | 5,409 | -0.51(-4.36%) |
Jan 17, 2018 | 11.72 | 11.87 | 11.65 | 11.80 | 2,171 | +0.37(+3.22%) |
Jan 16, 2018 | 11.39 | 11.76 | 11.25 | 11.43 | 17,360 | +0.17(+1.54%) |
Jan 12, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.38(+3.47%) | |
Jan 11, 2018 | 10.93 | 10.99 | 10.88 | 10.88 | 6,500 | -0.11(-1.00%) |
Jan 10, 2018 | 10.81 | 10.99 | 10.81 | 10.99 | 5,241 | +0.29(+2.75%) |
Jan 09, 2018 | 10.52 | 10.78 | 10.52 | 10.70 | 4,738 | +0.18(+1.75%) |
Jan 08, 2018 | 10.73 | 10.77 | 10.51 | 10.51 | 1,323 | -0.22(-2.06%) |
Jan 05, 2018 | 10.51 | 10.84 | 10.51 | 10.73 | 5,432 | +0.22(+2.10%) |
Jan 04, 2018 | 10.62 | 10.62 | 10.47 | 10.51 | 4,758 | -0.11(-1.04%) |
Jan 03, 2018 | 10.51 | 10.84 | 10.51 | 10.62 | 3,092 | -0.22(-2.03%) |
Jan 02, 2018 | 11.03 | 10.51 | 10.84 | 18,288 | -0.18(-1.67%) | |
Dec 29, 2017 | 11.03 | 11.03 | 11.03 | 0 | +0.07(+0.67%) | |
Dec 28, 2017 | 10.62 | 10.95 | 10.57 | 10.95 | 6,328 | +0.11(+1.02%) |
Dec 27, 2017 | 10.77 | 10.84 | 10.58 | 10.84 | 5,950 | +0.33(+3.15%) |
Dec 26, 2017 | 10.33 | 10.81 | 10.33 | 10.51 | 3,430 | +0.15(+1.42%) |
Dec 22, 2017 | 10.29 | 10.49 | 10.29 | 10.36 | 3,339 | -0.11(-1.05%) |
Dec 21, 2017 | 10.40 | 10.62 | 10.40 | 10.47 | 3,516 | -0.15(-1.38%) |
Dec 20, 2017 | 10.81 | 10.81 | 10.40 | 10.62 | 7,671 | -0.22(-2.03%) |
Dec 19, 2017 | 10.88 | 11.03 | 10.81 | 10.84 | 2,154 | -0.15(-1.34%) |
Dec 18, 2017 | 10.58 | 10.99 | 10.84 | 10.99 | 8,046 | +0.15(+1.36%) |
Dec 15, 2017 | 11.03 | 11.36 | 10.84 | 10.84 | 7,464 | -0.15(-1.34%) |
Dec 14, 2017 | 10.70 | 10.99 | 10.66 | 10.99 | 9,990 | +0.04(+0.34%) |
Dec 13, 2017 | 10.99 | 10.99 | 10.66 | 10.95 | 9,835 | +0.00(+0.00%) |
Dec 12, 2017 | 10.84 | 10.99 | 10.66 | 10.95 | 5,441 | +0.11(+1.02%) |
Dec 11, 2017 | 10.84 | 10.99 | 10.48 | 10.84 | 5,153 | +0.00(+0.00%) |
Dec 08, 2017 | 10.47 | 10.84 | 10.47 | 10.84 | 1,106 | -0.04(-0.34%) |
Dec 07, 2017 | 10.33 | 10.92 | 10.33 | 10.88 | 2,231 | +0.40(+3.86%) |
Dec 06, 2017 | 10.58 | 10.58 | 9.997 | 10.47 | 30,696 | -0.09(-0.87%) |
Dec 05, 2017 | 10.79 | 10.79 | 10.49 | 10.57 | 6,036 | +0.00(+0.00%) |
Dec 04, 2017 | 10.57 | 10.71 | 10.57 | 10.57 | 36,061 | +0.04(+0.35%) |
Dec 01, 2017 | 10.20 | 10.53 | 10.20 | 10.53 | 1,960 | +0.18(+1.76%) |
Nov 30, 2017 | 10.06 | 10.35 | 10.06 | 10.35 | 2,314 | +0.15(+1.43%) |
Nov 29, 2017 | 10.09 | 10.20 | 9.947 | 10.20 | 7,471 | -0.18(-1.75%) |
Nov 28, 2017 | 9.947 | 10.38 | 9.838 | 10.38 | 4,329 | +0.47(+4.71%) |
Nov 27, 2017 | 9.911 | 10.02 | 9.911 | 9.917 | 2,094 | -0.14(-1.39%) |
Nov 24, 2017 | 10.06 | 10.06 | 10.05 | 10.06 | 1,547 | -0.07(-0.72%) |
Nov 22, 2017 | 10.20 | 10.20 | 10.09 | 10.13 | 5,307 | -0.15(-1.42%) |
Nov 21, 2017 | 10.28 | 10.35 | 10.28 | 10.28 | 13,906 | -0.02(-0.21%) |
Nov 20, 2017 | 10.28 | 10.42 | 10.28 | 10.30 | 4,468 | -0.12(-1.19%) |
Nov 17, 2017 | 10.31 | 10.42 | 10.31 | 10.42 | 1,630 | +0.15(+1.42%) |
Nov 16, 2017 | 10.28 | 10.38 | 10.28 | 10.28 | 3,375 | -0.07(-0.70%) |
Nov 15, 2017 | 10.46 | 10.46 | 10.28 | 10.35 | 2,847 | -0.04(-0.35%) |
Nov 14, 2017 | 10.42 | 10.42 | 10.28 | 10.38 | 3,101 | +0.05(+0.49%) |
Nov 13, 2017 | 10.28 | 10.42 | 10.28 | 10.33 | 4,440 | -0.05(-0.49%) |
Nov 10, 2017 | 10.28 | 10.42 | 10.28 | 10.38 | 2,844 | +0.07(+0.71%) |
Nov 09, 2017 | 10.38 | 10.38 | 10.31 | 10.31 | 2,673 | +0.04(+0.35%) |
Nov 08, 2017 | 10.42 | 10.42 | 10.28 | 10.28 | 3,544 | -0.11(-1.05%) |
Nov 07, 2017 | 10.49 | 10.54 | 10.38 | 10.38 | 4,303 | +0.00(+0.00%) |
Nov 06, 2017 | 10.75 | 10.75 | 10.38 | 10.38 | 1,104 | -0.36(-3.39%) |
Nov 03, 2017 | 10.62 | 10.82 | 10.62 | 10.75 | 565 | +0.22(+2.08%) |
Nov 02, 2017 | 10.57 | 10.69 | 10.53 | 10.53 | 1,578 | +0.04(+0.35%) |