Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.03 | 11.11 | 11.02 | 11.07 | 7,056 | -0.04(-0.32%) |
Jan 30, 2018 | 11.11 | 11.11 | 11.00 | 11.10 | 14,230 | +0.03(+0.24%) |
Jan 29, 2018 | 11.05 | 11.09 | 10.99 | 11.07 | 8,389 | +0.00(+0.00%) |
Jan 26, 2018 | 10.99 | 11.16 | 10.99 | 11.07 | 8,057 | -0.08(-0.71%) |
Jan 25, 2018 | 10.99 | 11.16 | 10.99 | 11.15 | 6,562 | +0.15(+1.36%) |
Jan 24, 2018 | 11.12 | 11.16 | 10.99 | 11.00 | 20,261 | -0.10(-0.88%) |
Jan 23, 2018 | 11.07 | 11.15 | 10.99 | 11.10 | 3,803 | +0.04(+0.32%) |
Jan 22, 2018 | 11.07 | 11.09 | 10.99 | 11.07 | 3,758 | -0.04(-0.40%) |
Jan 19, 2018 | 10.99 | 11.16 | 10.85 | 11.11 | 16,619 | +0.19(+1.72%) |
Jan 18, 2018 | 11.02 | 11.11 | 10.78 | 10.92 | 25,454 | -0.07(-0.65%) |
Jan 17, 2018 | 10.93 | 11.13 | 10.93 | 10.99 | 7,823 | +0.05(+0.49%) |
Jan 16, 2018 | 11.05 | 11.07 | 10.81 | 10.94 | 31,834 | -0.08(-0.73%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.81 | 11.16 | 10.77 | 11.16 | 30,691 | +0.42(+3.91%) |
Jan 10, 2018 | 10.57 | 10.91 | 10.55 | 10.74 | 25,757 | +0.10(+0.92%) |
Jan 09, 2018 | 10.68 | 10.78 | 10.60 | 10.64 | 8,843 | +0.01(+0.08%) |
Jan 08, 2018 | 10.73 | 10.79 | 10.51 | 10.63 | 6,130 | -0.09(-0.83%) |
Jan 05, 2018 | 10.77 | 10.79 | 10.69 | 10.72 | 5,804 | -0.03(-0.25%) |
Jan 04, 2018 | 10.76 | 10.76 | 10.43 | 10.74 | 13,124 | +0.03(+0.25%) |
Jan 03, 2018 | 10.41 | 10.72 | 10.37 | 10.72 | 18,676 | +0.27(+2.56%) |
Jan 02, 2018 | 10.54 | 10.54 | 10.32 | 10.45 | 31,105 | -0.07(-0.67%) |
Dec 29, 2017 | 10.52 | 10.52 | 10.52 | 0 | -0.00(-0.04%) | |
Dec 28, 2017 | 10.49 | 10.54 | 10.49 | 10.53 | 8,096 | +0.04(+0.38%) |
Dec 27, 2017 | 10.46 | 10.53 | 10.46 | 10.49 | 1,862 | +0.02(+0.20%) |
Dec 26, 2017 | 10.45 | 10.54 | 10.32 | 10.46 | 15,201 | +0.05(+0.48%) |
Dec 22, 2017 | 10.38 | 10.41 | 10.29 | 10.41 | 4,782 | +0.09(+0.86%) |
Dec 21, 2017 | 10.40 | 10.40 | 10.32 | 10.32 | 2,668 | -0.08(-0.77%) |
Dec 20, 2017 | 10.34 | 10.40 | 10.25 | 10.40 | 2,186 | +0.11(+1.04%) |
Dec 19, 2017 | 10.27 | 10.30 | 10.18 | 10.30 | 7,871 | +0.12(+1.14%) |
Dec 18, 2017 | 10.25 | 10.30 | 10.14 | 10.18 | 11,861 | +0.03(+0.26%) |
Dec 15, 2017 | 10.30 | 10.30 | 10.15 | 10.15 | 13,237 | -0.15(-1.47%) |
Dec 14, 2017 | 10.29 | 10.36 | 10.28 | 10.31 | 7,390 | -0.07(-0.69%) |
Dec 13, 2017 | 10.33 | 10.40 | 10.33 | 10.38 | 1,836 | +0.12(+1.22%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.17 | 10.25 | 13,268 | -0.13(-1.29%) |
Dec 11, 2017 | 10.28 | 10.45 | 10.13 | 10.39 | 6,022 | +0.29(+2.83%) |
Dec 08, 2017 | 10.72 | 10.72 | 10.10 | 10.10 | 18,407 | -0.54(-5.04%) |
Dec 07, 2017 | 10.49 | 10.64 | 10.34 | 10.64 | 5,406 | +0.06(+0.59%) |
Dec 06, 2017 | 10.65 | 10.66 | 10.42 | 10.57 | 8,071 | -0.06(-0.59%) |
Dec 05, 2017 | 10.61 | 10.64 | 10.40 | 10.64 | 5,646 | +0.04(+0.34%) |
Dec 04, 2017 | 10.40 | 10.62 | 10.40 | 10.60 | 10,044 | +0.09(+0.85%) |
Dec 01, 2017 | 10.18 | 10.70 | 10.09 | 10.51 | 13,112 | +0.24(+2.35%) |
Nov 30, 2017 | 10.27 | 10.34 | 10.21 | 10.27 | 5,889 | -0.08(-0.75%) |
Nov 29, 2017 | 10.55 | 10.55 | 10.32 | 10.35 | 7,065 | -0.11(-1.05%) |
Nov 28, 2017 | 10.54 | 10.65 | 10.45 | 10.46 | 8,434 | -0.13(-1.26%) |
Nov 27, 2017 | 10.65 | 10.65 | 10.51 | 10.59 | 7,420 | -0.13(-1.17%) |
Nov 24, 2017 | 10.58 | 10.72 | 10.48 | 10.72 | 3,956 | +0.21(+2.04%) |
Nov 22, 2017 | 10.63 | 10.65 | 10.25 | 10.50 | 15,229 | -0.08(-0.76%) |
Nov 21, 2017 | 10.26 | 10.59 | 10.26 | 10.58 | 13,967 | +0.24(+2.31%) |
Nov 20, 2017 | 10.34 | 10.34 | 10.26 | 10.34 | 4,932 | +0.03(+0.26%) |
Nov 17, 2017 | 10.24 | 10.32 | 9.991 | 10.32 | 8,294 | +0.24(+2.34%) |
Nov 16, 2017 | 10.22 | 10.25 | 10.07 | 10.08 | 6,329 | +0.08(+0.83%) |
Nov 15, 2017 | 10.17 | 10.32 | 10.000 | 10.000 | 24,452 | -0.09(-0.87%) |
Nov 14, 2017 | 10.09 | 10.43 | 9.956 | 10.09 | 17,976 | +0.10(+0.97%) |
Nov 13, 2017 | 10.15 | 10.17 | 9.991 | 9.991 | 7,155 | -0.06(-0.62%) |
Nov 10, 2017 | 9.938 | 10.20 | 9.938 | 10.05 | 7,860 | +0.09(+0.87%) |
Nov 09, 2017 | 10.17 | 10.17 | 9.966 | 9.966 | 2,669 | -0.18(-1.80%) |
Nov 08, 2017 | 9.938 | 10.16 | 9.938 | 10.15 | 5,980 | +0.13(+1.32%) |
Nov 07, 2017 | 10.11 | 10.11 | 10.01 | 10.02 | 6,277 | -0.07(-0.71%) |
Nov 06, 2017 | 10.03 | 10.09 | 9.973 | 10.09 | 5,296 | +0.07(+0.71%) |
Nov 03, 2017 | 10.08 | 10.11 | 9.951 | 10.02 | 13,481 | -0.03(-0.26%) |
Nov 02, 2017 | 10.04 | 10.08 | 10.04 | 10.04 | 6,424 | +0.04(+0.43%) |