Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.34 | 10.47 | 10.33 | 10.43 | 110,787 | +0.07(+0.69%) |
Jan 30, 2018 | 10.60 | 10.60 | 10.31 | 10.36 | 282,316 | -0.31(-2.93%) |
Jan 29, 2018 | 10.75 | 10.75 | 10.62 | 10.67 | 88,359 | -0.06(-0.52%) |
Jan 26, 2018 | 10.68 | 10.78 | 10.64 | 10.73 | 57,033 | +0.08(+0.79%) |
Jan 25, 2018 | 10.72 | 10.72 | 10.60 | 10.65 | 73,894 | -0.04(-0.35%) |
Jan 24, 2018 | 10.67 | 10.74 | 10.64 | 10.68 | 51,928 | +0.07(+0.62%) |
Jan 23, 2018 | 10.61 | 10.64 | 10.59 | 10.62 | 55,618 | +0.05(+0.48%) |
Jan 22, 2018 | 10.51 | 10.58 | 10.46 | 10.57 | 51,757 | +0.09(+0.89%) |
Jan 19, 2018 | 10.48 | 10.50 | 10.44 | 10.47 | 37,807 | +0.03(+0.31%) |
Jan 18, 2018 | 10.43 | 10.48 | 10.39 | 10.44 | 124,754 | -0.04(-0.40%) |
Jan 17, 2018 | 10.60 | 10.65 | 10.40 | 10.48 | 176,453 | -0.08(-0.75%) |
Jan 16, 2018 | 10.71 | 10.71 | 10.56 | 10.56 | 76,203 | -0.10(-0.92%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.07(-0.61%) | |
Jan 11, 2018 | 10.62 | 10.80 | 10.58 | 10.72 | 115,647 | +0.16(+1.48%) |
Jan 10, 2018 | 10.57 | 10.57 | 113,837 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.36 | 10.47 | 10.36 | 10.47 | 100,736 | +0.10(+0.98%) |
Jan 08, 2018 | 10.32 | 10.37 | 10.28 | 10.36 | 94,807 | +0.07(+0.67%) |
Jan 05, 2018 | 10.26 | 10.31 | 10.25 | 10.29 | 75,952 | +0.00(+0.04%) |
Jan 04, 2018 | 10.29 | 10.33 | 10.24 | 10.29 | 72,829 | +0.03(+0.27%) |
Jan 03, 2018 | 10.21 | 10.26 | 10.13 | 10.26 | 98,420 | +0.06(+0.63%) |
Jan 02, 2018 | 10.12 | 10.20 | 10.06 | 10.20 | 63,877 | +0.10(+1.01%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 10.04 | 10.04 | 9.999 | 10.01 | 66,696 | +0.01(+0.14%) |
Dec 27, 2017 | 10.06 | 10.14 | 9.985 | 9.999 | 85,667 | -0.04(-0.37%) |
Dec 26, 2017 | 10.10 | 10.18 | 10.00 | 10.04 | 136,391 | -0.10(-0.96%) |
Dec 22, 2017 | 10.13 | 10.25 | 10.10 | 10.13 | 144,998 | -0.05(-0.45%) |
Dec 21, 2017 | 10.19 | 10.26 | 10.17 | 10.18 | 56,817 | +0.03(+0.32%) |
Dec 20, 2017 | 10.23 | 10.30 | 10.13 | 10.15 | 153,335 | -0.04(-0.36%) |
Dec 19, 2017 | 10.19 | 10.26 | 10.18 | 10.18 | 96,944 | -0.01(-0.09%) |
Dec 18, 2017 | 10.17 | 10.21 | 10.09 | 10.19 | 133,847 | +0.11(+1.10%) |
Dec 15, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 51,837 | +0.05(+0.51%) |
Dec 14, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 55,914 | -0.05(-0.50%) |
Dec 13, 2017 | 10.05 | 10.11 | 10.03 | 10.08 | 93,648 | -0.00(-0.05%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.06 | 10.09 | 86,518 | -0.09(-0.86%) |
Dec 11, 2017 | 10.00 | 10.17 | 10.00 | 10.17 | 121,912 | +0.18(+1.76%) |
Dec 08, 2017 | 10.26 | 10.27 | 9.999 | 9.999 | 128,666 | -0.16(-1.61%) |
Dec 07, 2017 | 10.20 | 10.22 | 10.07 | 10.16 | 64,445 | +0.02(+0.23%) |
Dec 06, 2017 | 10.02 | 10.19 | 9.997 | 10.14 | 106,373 | +0.14(+1.42%) |
Dec 05, 2017 | 10.02 | 10.04 | 9.974 | 9.997 | 165,359 | -0.03(-0.32%) |
Dec 04, 2017 | 10.11 | 10.11 | 10.02 | 10.03 | 122,418 | -0.10(-0.95%) |
Dec 01, 2017 | 10.23 | 10.23 | 10.08 | 10.13 | 75,008 | -0.10(-0.99%) |
Nov 30, 2017 | 10.13 | 10.23 | 10.01 | 10.23 | 213,621 | +0.14(+1.36%) |
Nov 29, 2017 | 10.20 | 10.20 | 10.07 | 10.09 | 116,164 | -0.13(-1.30%) |
Nov 28, 2017 | 10.14 | 10.22 | 10.09 | 10.22 | 87,506 | +0.11(+1.04%) |
Nov 27, 2017 | 10.20 | 10.20 | 10.06 | 10.12 | 42,355 | -0.07(-0.68%) |
Nov 24, 2017 | 10.14 | 10.23 | 10.13 | 10.19 | 52,802 | +0.11(+1.05%) |
Nov 22, 2017 | 9.988 | 10.15 | 9.969 | 10.08 | 62,778 | +0.11(+1.06%) |
Nov 21, 2017 | 9.979 | 10.02 | 9.965 | 9.974 | 71,871 | -0.00(-0.05%) |
Nov 20, 2017 | 9.979 | 10.05 | 9.910 | 9.979 | 116,151 | +0.00(+0.05%) |
Nov 17, 2017 | 10.09 | 10.14 | 9.942 | 9.974 | 92,811 | -0.07(-0.73%) |
Nov 16, 2017 | 10.04 | 10.44 | 10.00 | 10.05 | 108,165 | +0.08(+0.78%) |
Nov 15, 2017 | 10.01 | 10.07 | 9.924 | 9.969 | 113,054 | -0.10(-1.00%) |
Nov 14, 2017 | 10.04 | 10.07 | 9.910 | 10.07 | 68,083 | -0.00(-0.05%) |
Nov 13, 2017 | 10.08 | 10.18 | 10.00 | 10.07 | 73,936 | -0.00(-0.05%) |
Nov 10, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 62,913 | -0.04(-0.42%) |
Nov 09, 2017 | 10.17 | 10.19 | 9.949 | 10.12 | 71,041 | -0.01(-0.14%) |
Nov 08, 2017 | 10.26 | 10.28 | 10.11 | 10.14 | 71,067 | -0.07(-0.71%) |
Nov 07, 2017 | 10.15 | 10.21 | 10.09 | 10.21 | 89,170 | +0.05(+0.49%) |
Nov 06, 2017 | 10.15 | 10.16 | 10.11 | 10.16 | 77,750 | +0.01(+0.09%) |
Nov 03, 2017 | 10.11 | 10.20 | 10.11 | 10.15 | 86,407 | +0.02(+0.18%) |
Nov 02, 2017 | 10.03 | 10.16 | 9.986 | 10.13 | 99,784 | +0.09(+0.91%) |