Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.12 | 11.14 | 10.96 | 11.09 | 134,356 | +0.01(+0.06%) |
Jan 30, 2018 | 11.08 | 11.11 | 11.03 | 11.09 | 62,046 | -0.02(-0.22%) |
Jan 29, 2018 | 11.11 | 11.11 | 11.04 | 11.11 | 85,454 | +0.09(+0.78%) |
Jan 26, 2018 | 11.17 | 11.17 | 11.02 | 11.03 | 90,714 | -0.17(-1.48%) |
Jan 25, 2018 | 11.20 | 11.24 | 11.11 | 11.19 | 177,617 | +0.02(+0.22%) |
Jan 24, 2018 | 11.16 | 11.18 | 11.07 | 11.17 | 53,286 | +0.07(+0.61%) |
Jan 23, 2018 | 11.03 | 11.15 | 10.98 | 11.10 | 125,888 | +0.12(+1.12%) |
Jan 22, 2018 | 10.91 | 11.04 | 10.87 | 10.98 | 146,701 | +0.09(+0.79%) |
Jan 19, 2018 | 10.84 | 10.92 | 10.81 | 10.89 | 109,991 | +0.06(+0.57%) |
Jan 18, 2018 | 10.96 | 10.96 | 10.81 | 10.83 | 84,023 | -0.07(-0.68%) |
Jan 17, 2018 | 10.81 | 10.91 | 10.79 | 10.90 | 118,668 | +0.13(+1.20%) |
Jan 16, 2018 | 10.83 | 10.83 | 10.77 | 10.77 | 37,497 | -0.02(-0.17%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.06(+0.57%) | |
Jan 11, 2018 | 10.71 | 10.92 | 10.71 | 10.73 | 74,765 | +0.01(+0.11%) |
Jan 10, 2018 | 10.75 | 10.78 | 10.67 | 10.72 | 97,014 | -0.02(-0.17%) |
Jan 09, 2018 | 10.81 | 10.83 | 10.73 | 10.74 | 124,185 | -0.10(-0.96%) |
Jan 08, 2018 | 10.93 | 10.93 | 10.80 | 10.84 | 94,831 | -0.05(-0.45%) |
Jan 05, 2018 | 11.09 | 11.19 | 10.87 | 10.89 | 149,304 | -0.23(-2.04%) |
Jan 04, 2018 | 11.12 | 11.16 | 10.98 | 11.12 | 85,384 | +0.03(+0.28%) |
Jan 03, 2018 | 11.10 | 11.16 | 10.97 | 11.09 | 105,993 | +0.04(+0.39%) |
Jan 02, 2018 | 11.11 | 11.11 | 11.11 | 11.04 | 132,543 | -0.01(-0.11%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.12(+1.12%) | |
Dec 28, 2017 | 10.81 | 10.95 | 10.81 | 10.93 | 147,134 | +0.13(+1.18%) |
Dec 27, 2017 | 10.80 | 10.97 | 10.75 | 10.81 | 73,935 | -0.02(-0.17%) |
Dec 26, 2017 | 10.65 | 10.83 | 10.65 | 10.83 | 82,908 | +0.17(+1.61%) |
Dec 22, 2017 | 10.51 | 10.65 | 10.51 | 10.65 | 116,831 | +0.15(+1.40%) |
Dec 21, 2017 | 10.63 | 10.67 | 10.50 | 10.51 | 129,116 | -0.06(-0.58%) |
Dec 20, 2017 | 10.58 | 10.67 | 10.55 | 10.57 | 128,733 | -0.09(-0.88%) |
Dec 19, 2017 | 10.62 | 10.67 | 10.60 | 10.66 | 210,714 | +0.10(+0.98%) |
Dec 18, 2017 | 10.61 | 10.67 | 10.56 | 10.56 | 131,771 | -0.02(-0.17%) |
Dec 15, 2017 | 10.55 | 10.62 | 10.55 | 10.58 | 78,674 | +0.04(+0.40%) |
Dec 14, 2017 | 10.55 | 10.61 | 10.53 | 10.53 | 92,656 | -0.04(-0.40%) |
Dec 13, 2017 | 10.64 | 10.64 | 10.55 | 10.58 | 93,029 | -0.02(-0.23%) |
Dec 12, 2017 | 10.66 | 10.66 | 10.58 | 10.60 | 121,579 | +0.02(+0.17%) |
Dec 11, 2017 | 10.63 | 10.67 | 10.55 | 10.58 | 210,301 | +0.03(+0.29%) |
Dec 08, 2017 | 10.60 | 10.60 | 10.52 | 10.55 | 87,951 | +0.05(+0.46%) |
Dec 07, 2017 | 10.53 | 10.57 | 10.48 | 10.50 | 74,747 | -0.05(-0.46%) |
Dec 06, 2017 | 10.55 | 10.61 | 10.54 | 10.55 | 134,273 | +0.01(+0.11%) |
Dec 05, 2017 | 10.57 | 10.58 | 10.53 | 10.54 | 144,879 | +0.03(+0.29%) |
Dec 04, 2017 | 10.47 | 10.53 | 10.47 | 10.51 | 128,818 | +0.07(+0.64%) |
Dec 01, 2017 | 10.50 | 10.50 | 10.44 | 10.44 | 74,831 | -0.04(-0.41%) |
Nov 30, 2017 | 10.45 | 10.49 | 10.44 | 10.49 | 105,126 | +0.09(+0.88%) |
Nov 29, 2017 | 10.48 | 10.52 | 10.39 | 10.39 | 125,147 | -0.09(-0.87%) |
Nov 28, 2017 | 10.53 | 10.53 | 10.45 | 10.49 | 70,909 | -0.02(-0.17%) |
Nov 27, 2017 | 10.53 | 10.53 | 10.43 | 10.50 | 167,989 | +0.02(+0.17%) |
Nov 24, 2017 | 10.39 | 10.49 | 10.39 | 10.49 | 33,479 | +0.13(+1.29%) |
Nov 22, 2017 | 10.44 | 10.44 | 10.33 | 10.35 | 89,941 | -0.05(-0.47%) |
Nov 21, 2017 | 10.39 | 10.40 | 10.35 | 10.40 | 52,039 | +0.06(+0.57%) |
Nov 20, 2017 | 10.46 | 10.46 | 10.34 | 10.34 | 121,667 | -0.10(-0.93%) |
Nov 17, 2017 | 10.59 | 10.59 | 10.43 | 10.44 | 105,438 | -0.11(-1.03%) |
Nov 16, 2017 | 10.53 | 10.62 | 10.51 | 10.55 | 61,366 | +0.02(+0.17%) |
Nov 15, 2017 | 10.49 | 10.53 | 10.41 | 10.53 | 90,422 | +0.03(+0.29%) |
Nov 14, 2017 | 10.47 | 10.50 | 10.42 | 10.50 | 90,477 | +0.03(+0.29%) |
Nov 13, 2017 | 10.43 | 10.50 | 10.43 | 10.47 | 95,663 | -0.01(-0.12%) |
Nov 10, 2017 | 10.47 | 10.49 | 10.41 | 10.48 | 141,259 | +0.00(+0.00%) |
Nov 09, 2017 | 10.48 | 10.49 | 10.41 | 10.48 | 64,297 | -0.01(-0.11%) |
Nov 08, 2017 | 10.54 | 10.54 | 10.46 | 10.49 | 130,143 | -0.02(-0.17%) |
Nov 07, 2017 | 10.43 | 10.55 | 10.41 | 10.51 | 77,615 | +0.13(+1.22%) |
Nov 06, 2017 | 10.42 | 10.42 | 10.36 | 10.38 | 113,323 | +0.05(+0.53%) |
Nov 03, 2017 | 10.44 | 10.44 | 10.33 | 10.33 | 186,043 | -0.16(-1.50%) |
Nov 02, 2017 | 10.44 | 10.49 | 10.42 | 10.49 | 68,535 | +0.03(+0.29%) |