Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.66 | 10.66 | 10.58 | 10.61 | 352,117 | +0.02(+0.21%) |
Jan 30, 2018 | 10.67 | 10.68 | 10.56 | 10.58 | 322,485 | -0.08(-0.78%) |
Jan 29, 2018 | 10.69 | 10.69 | 10.64 | 10.67 | 498,266 | -0.08(-0.71%) |
Jan 26, 2018 | 10.75 | 10.76 | 10.72 | 10.74 | 437,424 | +0.08(+0.75%) |
Jan 25, 2018 | 10.76 | 10.76 | 10.64 | 10.66 | 369,680 | -0.02(-0.20%) |
Jan 24, 2018 | 10.69 | 10.72 | 10.65 | 10.69 | 189,638 | +0.06(+0.55%) |
Jan 23, 2018 | 10.58 | 10.63 | 10.58 | 10.63 | 371,439 | +0.04(+0.34%) |
Jan 22, 2018 | 10.55 | 10.60 | 10.54 | 10.59 | 200,056 | +0.09(+0.83%) |
Jan 19, 2018 | 10.51 | 10.52 | 10.47 | 10.50 | 133,077 | +0.01(+0.14%) |
Jan 18, 2018 | 10.49 | 10.50 | 10.46 | 10.49 | 420,233 | +0.00(+0.00%) |
Jan 17, 2018 | 10.46 | 10.55 | 10.45 | 10.49 | 317,345 | +0.03(+0.28%) |
Jan 16, 2018 | 10.47 | 10.50 | 10.46 | 10.46 | 224,670 | +0.02(+0.21%) |
Jan 12, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.17(+1.67%) | |
Jan 11, 2018 | 10.23 | 10.28 | 10.21 | 10.27 | 143,561 | +0.07(+0.68%) |
Jan 10, 2018 | 10.20 | 10.18 | 10.20 | 259,007 | +0.00(+0.00%) | |
Jan 09, 2018 | 10.18 | 10.21 | 10.15 | 10.20 | 217,840 | +0.01(+0.14%) |
Jan 08, 2018 | 10.20 | 10.21 | 10.17 | 10.18 | 365,375 | -0.05(-0.50%) |
Jan 05, 2018 | 10.20 | 10.24 | 10.18 | 10.23 | 128,506 | +0.07(+0.72%) |
Jan 04, 2018 | 10.15 | 10.18 | 10.15 | 10.16 | 320,328 | +0.10(+1.01%) |
Jan 03, 2018 | 10.01 | 10.06 | 10.01 | 10.06 | 423,383 | +0.01(+0.14%) |
Jan 02, 2018 | 10.01 | 10.05 | 10.01 | 10.05 | 566,472 | +0.06(+0.58%) |
Dec 29, 2017 | 9.988 | 9.988 | 9.988 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 9.973 | 9.995 | 9.966 | 9.980 | 181,503 | +0.05(+0.51%) |
Dec 27, 2017 | 9.922 | 9.959 | 9.915 | 9.929 | 248,335 | +0.01(+0.07%) |
Dec 26, 2017 | 9.908 | 9.937 | 9.908 | 9.922 | 156,445 | +0.01(+0.07%) |
Dec 22, 2017 | 9.900 | 9.922 | 9.864 | 9.915 | 202,184 | +0.01(+0.07%) |
Dec 21, 2017 | 9.893 | 9.937 | 9.864 | 9.908 | 226,799 | +0.01(+0.11%) |
Dec 20, 2017 | 9.933 | 9.933 | 9.875 | 9.897 | 333,638 | -0.04(-0.44%) |
Dec 19, 2017 | 9.969 | 9.969 | 9.897 | 9.940 | 220,173 | +0.01(+0.07%) |
Dec 18, 2017 | 9.955 | 9.972 | 9.926 | 9.933 | 254,332 | +0.08(+0.81%) |
Dec 15, 2017 | 9.832 | 9.861 | 9.803 | 9.853 | 118,675 | +0.02(+0.22%) |
Dec 14, 2017 | 9.904 | 9.919 | 9.824 | 9.832 | 226,617 | -0.07(-0.66%) |
Dec 13, 2017 | 9.904 | 9.919 | 9.861 | 9.897 | 199,662 | +0.03(+0.29%) |
Dec 12, 2017 | 9.868 | 9.882 | 9.851 | 9.868 | 151,198 | -0.04(-0.37%) |
Dec 11, 2017 | 9.890 | 9.917 | 9.877 | 9.904 | 104,949 | -0.01(-0.07%) |
Dec 08, 2017 | 9.904 | 9.926 | 9.890 | 9.911 | 128,803 | +0.01(+0.15%) |
Dec 07, 2017 | 9.868 | 9.919 | 9.832 | 9.897 | 112,607 | +0.04(+0.37%) |
Dec 06, 2017 | 9.861 | 9.882 | 9.846 | 9.861 | 311,125 | -0.02(-0.18%) |
Dec 05, 2017 | 9.962 | 9.962 | 9.875 | 9.879 | 96,901 | -0.04(-0.36%) |
Dec 04, 2017 | 9.977 | 9.977 | 9.914 | 9.914 | 89,983 | -0.02(-0.19%) |
Dec 01, 2017 | 9.919 | 9.940 | 9.904 | 9.933 | 155,228 | -0.01(-0.15%) |
Nov 30, 2017 | 9.991 | 10.00 | 9.940 | 9.948 | 154,105 | +0.02(+0.22%) |
Nov 29, 2017 | 9.948 | 9.968 | 9.911 | 9.926 | 140,038 | +0.03(+0.29%) |
Nov 28, 2017 | 9.861 | 9.897 | 9.846 | 9.897 | 160,867 | +0.08(+0.81%) |
Nov 27, 2017 | 9.861 | 9.868 | 9.817 | 9.817 | 121,848 | -0.04(-0.40%) |
Nov 24, 2017 | 9.861 | 9.875 | 9.846 | 9.856 | 57,362 | +0.07(+0.76%) |
Nov 22, 2017 | 9.788 | 9.803 | 9.752 | 9.782 | 157,336 | +0.07(+0.68%) |
Nov 21, 2017 | 9.737 | 9.755 | 9.708 | 9.716 | 361,762 | +0.06(+0.60%) |
Nov 20, 2017 | 9.694 | 9.694 | 9.658 | 9.658 | 109,233 | -0.04(-0.45%) |
Nov 17, 2017 | 9.701 | 9.716 | 9.679 | 9.701 | 114,372 | -0.06(-0.59%) |
Nov 16, 2017 | 9.752 | 9.774 | 9.745 | 9.759 | 159,587 | +0.04(+0.37%) |
Nov 15, 2017 | 9.701 | 9.730 | 9.680 | 9.723 | 107,530 | -0.04(-0.37%) |
Nov 14, 2017 | 9.730 | 9.759 | 9.709 | 9.759 | 133,015 | +0.03(+0.30%) |
Nov 13, 2017 | 9.687 | 9.735 | 9.659 | 9.730 | 102,224 | -0.05(-0.56%) |
Nov 10, 2017 | 9.803 | 9.803 | 9.759 | 9.784 | 135,556 | -0.03(-0.33%) |
Nov 09, 2017 | 9.788 | 9.824 | 9.770 | 9.817 | 223,538 | -0.02(-0.21%) |
Nov 08, 2017 | 9.810 | 9.846 | 9.788 | 9.838 | 246,046 | +0.01(+0.07%) |
Nov 07, 2017 | 9.868 | 9.868 | 9.803 | 9.832 | 280,509 | -0.04(-0.44%) |
Nov 06, 2017 | 9.839 | 9.882 | 9.824 | 9.875 | 128,788 | +0.04(+0.37%) |
Nov 03, 2017 | 9.868 | 9.875 | 9.828 | 9.839 | 228,179 | -0.08(-0.77%) |
Nov 02, 2017 | 9.897 | 9.924 | 9.882 | 9.915 | 222,797 | +0.02(+0.17%) |