Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.29 | 11.29 | 11.29 | 0 | -0.03(-0.28%) | |
Dec 28, 2017 | 11.29 | 11.35 | 11.29 | 11.33 | 124,739 | +0.02(+0.14%) |
Dec 27, 2017 | 11.33 | 11.34 | 11.30 | 11.31 | 57,590 | +0.00(+0.01%) |
Dec 26, 2017 | 11.32 | 11.32 | 11.29 | 11.31 | 47,827 | -0.02(-0.18%) |
Dec 22, 2017 | 11.34 | 11.34 | 11.32 | 11.33 | 52,894 | +0.00(+0.03%) |
Dec 21, 2017 | 11.32 | 11.36 | 11.32 | 11.33 | 91,242 | -0.01(-0.12%) |
Dec 20, 2017 | 11.42 | 11.42 | 11.33 | 11.34 | 119,114 | +0.02(+0.16%) |
Dec 19, 2017 | 11.38 | 11.38 | 11.30 | 11.32 | 138,933 | -0.05(-0.42%) |
Dec 18, 2017 | 11.25 | 11.39 | 11.24 | 11.37 | 119,957 | +0.02(+0.20%) |
Dec 15, 2017 | 11.24 | 11.36 | 11.22 | 11.35 | 30,670 | +0.13(+1.13%) |
Dec 14, 2017 | 11.24 | 11.25 | 11.21 | 11.22 | 46,851 | +0.00(+0.01%) |
Dec 13, 2017 | 11.22 | 11.22 | 11.20 | 11.22 | 26,476 | +0.01(+0.12%) |
Dec 12, 2017 | 11.15 | 11.22 | 11.15 | 11.20 | 53,151 | +0.00(+0.04%) |
Dec 11, 2017 | 11.20 | 11.21 | 11.13 | 11.20 | 82,758 | +0.07(+0.66%) |
Dec 08, 2017 | 11.12 | 11.17 | 11.12 | 11.13 | 29,536 | +0.01(+0.12%) |
Dec 07, 2017 | 11.08 | 11.12 | 11.08 | 11.11 | 13,634 | +0.04(+0.33%) |
Dec 06, 2017 | 11.03 | 11.03 | 11.00 | 11.08 | 43,771 | +0.04(+0.35%) |
Dec 05, 2017 | 10.99 | 11.10 | 10.98 | 11.04 | 81,922 | +0.01(+0.06%) |
Dec 04, 2017 | 11.11 | 11.03 | 11.03 | 94,527 | -0.08(-0.74%) | |
Dec 01, 2017 | 11.12 | 11.13 | 11.08 | 11.11 | 69,183 | -0.01(-0.08%) |
Nov 30, 2017 | 11.05 | 11.15 | 11.05 | 11.12 | 182,217 | +0.05(+0.45%) |
Nov 29, 2017 | 11.19 | 11.19 | 11.05 | 11.07 | 102,429 | -0.10(-0.94%) |
Nov 28, 2017 | 11.16 | 11.19 | 11.16 | 11.18 | 86,987 | +0.02(+0.16%) |
Nov 27, 2017 | 11.18 | 11.18 | 11.15 | 11.16 | 129,735 | -0.01(-0.06%) |
Nov 24, 2017 | 11.17 | 11.17 | 11.14 | 11.17 | 23,775 | +0.02(+0.14%) |
Nov 22, 2017 | 11.19 | 11.19 | 11.13 | 11.15 | 74,299 | +0.02(+0.15%) |
Nov 21, 2017 | 11.06 | 11.14 | 11.06 | 11.13 | 95,232 | +0.08(+0.70%) |
Nov 20, 2017 | 11.11 | 11.11 | 11.03 | 11.06 | 93,020 | -0.00(-0.02%) |
Nov 17, 2017 | 11.14 | 11.14 | 11.06 | 11.06 | 73,701 | -0.05(-0.49%) |
Nov 16, 2017 | 11.08 | 11.13 | 11.08 | 11.11 | 176,427 | +0.01(+0.12%) |
Nov 15, 2017 | 11.06 | 11.10 | 11.06 | 11.10 | 48,313 | +0.01(+0.08%) |
Nov 14, 2017 | 11.07 | 11.10 | 11.07 | 11.09 | 133,404 | -0.00(-0.04%) |
Nov 13, 2017 | 11.10 | 11.11 | 11.06 | 11.09 | 64,800 | -0.01(-0.12%) |
Nov 10, 2017 | 11.13 | 11.13 | 11.08 | 11.11 | 72,232 | +0.01(+0.08%) |
Nov 09, 2017 | 11.10 | 11.11 | 11.08 | 11.10 | 69,672 | -0.01(-0.08%) |
Nov 08, 2017 | 11.10 | 11.11 | 11.06 | 11.11 | 106,483 | +0.01(+0.12%) |
Nov 07, 2017 | 11.10 | 11.11 | 11.08 | 11.09 | 92,222 | +0.00(+0.00%) |
Nov 06, 2017 | 11.09 | 11.09 | 11.06 | 11.09 | 76,476 | +0.03(+0.29%) |
Nov 03, 2017 | 11.07 | 11.07 | 11.04 | 11.06 | 151,122 | +0.01(+0.08%) |
Nov 02, 2017 | 11.06 | 11.06 | 11.03 | 11.05 | 54,169 | -0.01(-0.08%) |
Nov 01, 2017 | 11.07 | 11.07 | 11.02 | 11.06 | 108,305 | +0.02(+0.16%) |
Oct 31, 2017 | 11.04 | 11.06 | 11.04 | 11.04 | 97,489 | +0.00(+0.04%) |
Oct 30, 2017 | 10.94 | 11.06 | 10.94 | 11.04 | 82,149 | +0.01(+0.08%) |
Oct 27, 2017 | 11.00 | 11.03 | 10.97 | 11.03 | 59,828 | +0.14(+1.29%) |
Oct 26, 2017 | 10.88 | 10.91 | 10.88 | 10.89 | 69,182 | -0.01(-0.08%) |
Oct 25, 2017 | 10.97 | 10.97 | 10.84 | 10.90 | 122,507 | -0.10(-0.91%) |
Oct 24, 2017 | 11.04 | 11.04 | 10.97 | 11.00 | 99,383 | +0.01(+0.06%) |
Oct 23, 2017 | 11.03 | 11.03 | 10.99 | 10.99 | 63,359 | -0.03(-0.27%) |
Oct 20, 2017 | 10.99 | 11.04 | 10.99 | 11.02 | 67,956 | +0.03(+0.27%) |
Oct 19, 2017 | 10.96 | 11.00 | 10.96 | 10.99 | 80,314 | +0.01(+0.06%) |
Oct 18, 2017 | 11.02 | 11.02 | 10.98 | 10.99 | 85,020 | -0.01(-0.08%) |
Oct 17, 2017 | 11.00 | 11.00 | 10.96 | 10.99 | 57,508 | +0.01(+0.12%) |
Oct 16, 2017 | 11.03 | 11.03 | 10.95 | 10.98 | 71,941 | +0.01(+0.08%) |
Oct 13, 2017 | 11.02 | 11.02 | 10.96 | 10.97 | 52,111 | +0.00(+0.04%) |
Oct 12, 2017 | 10.99 | 10.99 | 10.95 | 10.97 | 63,657 | +0.00(+0.04%) |
Oct 11, 2017 | 10.99 | 10.99 | 10.93 | 10.96 | 46,546 | +0.02(+0.17%) |
Oct 10, 2017 | 10.94 | 10.95 | 10.88 | 10.94 | 80,484 | +0.02(+0.17%) |
Oct 09, 2017 | 10.90 | 10.95 | 10.90 | 10.93 | 62,905 | +0.00(+0.04%) |
Oct 06, 2017 | 10.93 | 10.94 | 10.89 | 10.92 | 57,854 | -0.00(-0.04%) |
Oct 05, 2017 | 10.88 | 10.93 | 10.87 | 10.93 | 54,389 | +0.06(+0.52%) |
Oct 04, 2017 | 10.88 | 10.88 | 10.85 | 10.87 | 77,005 | +0.01(+0.06%) |
Oct 03, 2017 | 10.88 | 10.88 | 10.85 | 10.86 | 54,665 | +0.00(+0.04%) |