Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.32 | 10.32 | 10.26 | 10.27 | 2,186 | -0.05(-0.46%) |
Jan 30, 2018 | 10.32 | 10.32 | 10.32 | 10.31 | 12,235 | -0.18(-1.75%) |
Jan 29, 2018 | 10.58 | 10.58 | 10.50 | 10.50 | 15,784 | -0.07(-0.64%) |
Jan 26, 2018 | 10.55 | 10.60 | 10.55 | 10.57 | 5,378 | +0.10(+0.92%) |
Jan 25, 2018 | 10.49 | 10.51 | 10.47 | 10.47 | 2,341 | -0.03(-0.24%) |
Jan 24, 2018 | 10.45 | 10.52 | 10.45 | 10.49 | 4,625 | +0.05(+0.50%) |
Jan 23, 2018 | 10.44 | 10.44 | 10.38 | 10.44 | 8,963 | +0.01(+0.13%) |
Jan 22, 2018 | 10.41 | 10.45 | 10.40 | 10.43 | 18,417 | +0.05(+0.45%) |
Jan 19, 2018 | 10.35 | 10.39 | 10.35 | 10.38 | 6,828 | +0.01(+0.09%) |
Jan 18, 2018 | 10.42 | 10.42 | 10.35 | 10.37 | 8,222 | +0.04(+0.37%) |
Jan 17, 2018 | 10.32 | 10.35 | 10.32 | 10.33 | 4,169 | +0.00(+0.00%) |
Jan 16, 2018 | 10.46 | 10.48 | 10.33 | 10.33 | 20,706 | -0.12(-1.11%) |
Jan 12, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.13%) | |
Jan 11, 2018 | 10.31 | 10.44 | 10.31 | 10.44 | 19,198 | +0.13(+1.27%) |
Jan 10, 2018 | 10.39 | 10.39 | 10.27 | 10.31 | 23,214 | -0.09(-0.89%) |
Jan 09, 2018 | 10.42 | 10.43 | 10.36 | 10.40 | 8,050 | -0.05(-0.44%) |
Jan 08, 2018 | 10.54 | 10.54 | 10.43 | 10.44 | 17,423 | -0.05(-0.51%) |
Jan 05, 2018 | 10.48 | 10.50 | 10.48 | 10.50 | 2,177 | +0.04(+0.41%) |
Jan 04, 2018 | 10.36 | 10.47 | 10.36 | 10.46 | 4,866 | +0.09(+0.88%) |
Jan 03, 2018 | 10.31 | 10.47 | 10.31 | 10.36 | 14,182 | +0.07(+0.71%) |
Jan 02, 2018 | 10.27 | 10.29 | 10.19 | 10.29 | 10,055 | +0.15(+1.47%) |
Dec 29, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.57%) | |
Dec 28, 2017 | 10.11 | 10.11 | 10.02 | 10.08 | 14,946 | +0.05(+0.49%) |
Dec 27, 2017 | 9.966 | 10.07 | 9.966 | 10.03 | 58,058 | +0.07(+0.70%) |
Dec 26, 2017 | 9.888 | 9.965 | 9.888 | 9.965 | 3,772 | +0.03(+0.33%) |
Dec 22, 2017 | 9.831 | 9.937 | 9.831 | 9.932 | 4,928 | +0.04(+0.44%) |
Dec 21, 2017 | 9.841 | 9.926 | 9.841 | 9.889 | 9,897 | +0.10(+0.97%) |
Dec 20, 2017 | 9.797 | 9.797 | 9.793 | 9.794 | 2,577 | +0.01(+0.06%) |
Dec 19, 2017 | 9.793 | 9.817 | 9.764 | 9.788 | 7,134 | -0.01(-0.15%) |
Dec 18, 2017 | 9.783 | 9.887 | 9.783 | 9.802 | 10,271 | +0.09(+0.89%) |
Dec 15, 2017 | 9.793 | 9.793 | 9.697 | 9.716 | 4,163 | -0.02(-0.20%) |
Dec 14, 2017 | 9.735 | 9.735 | 9.717 | 9.735 | 5,030 | -0.06(-0.58%) |
Dec 13, 2017 | 9.802 | 9.802 | 9.745 | 9.793 | 170,578 | +0.10(+1.07%) |
Dec 12, 2017 | 9.647 | 9.689 | 9.647 | 9.689 | 957 | +0.06(+0.60%) |
Dec 11, 2017 | 9.544 | 9.631 | 9.544 | 9.631 | 2,277 | +0.08(+0.80%) |
Dec 08, 2017 | 9.574 | 9.574 | 9.544 | 9.555 | 2,903 | +0.02(+0.21%) |
Dec 07, 2017 | 9.473 | 9.535 | 9.473 | 9.535 | 1,393 | -0.01(-0.11%) |
Dec 06, 2017 | 9.601 | 9.601 | 9.544 | 9.545 | 4,666 | -0.06(-0.60%) |
Dec 05, 2017 | 9.634 | 9.634 | 9.582 | 9.602 | 4,513 | -0.04(-0.39%) |
Dec 04, 2017 | 9.735 | 9.640 | 9.640 | 3,285 | -0.06(-0.66%) | |
Dec 01, 2017 | 9.697 | 9.707 | 9.649 | 9.704 | 4,016 | -0.00(-0.03%) |
Nov 30, 2017 | 9.707 | 9.726 | 9.679 | 9.707 | 9,647 | +0.11(+1.20%) |
Nov 29, 2017 | 9.716 | 9.716 | 9.592 | 9.592 | 1,657 | -0.08(-0.79%) |
Nov 28, 2017 | 9.606 | 9.682 | 9.606 | 9.668 | 3,820 | +0.09(+0.99%) |
Nov 27, 2017 | 9.716 | 9.716 | 9.574 | 9.574 | 7,495 | -0.12(-1.23%) |
Nov 24, 2017 | 9.735 | 9.735 | 9.688 | 9.693 | 1,787 | -0.01(-0.15%) |
Nov 22, 2017 | 9.755 | 9.755 | 9.681 | 9.707 | 3,003 | -0.02(-0.19%) |
Nov 21, 2017 | 9.582 | 9.735 | 9.582 | 9.726 | 8,376 | +0.12(+1.29%) |
Nov 20, 2017 | 9.525 | 9.601 | 9.525 | 9.601 | 1,285 | -0.03(-0.35%) |
Nov 17, 2017 | 9.640 | 9.640 | 9.630 | 9.635 | 2,783 | -0.00(-0.05%) |
Nov 16, 2017 | 9.515 | 9.657 | 9.515 | 9.640 | 8,918 | +0.15(+1.61%) |
Nov 15, 2017 | 9.573 | 9.573 | 9.470 | 9.487 | 10,648 | -0.17(-1.78%) |
Nov 14, 2017 | 9.674 | 9.674 | 9.659 | 9.659 | 1,980 | -0.07(-0.69%) |
Nov 13, 2017 | 9.688 | 9.726 | 9.659 | 9.726 | 4,973 | +0.00(+0.05%) |
Nov 10, 2017 | 9.706 | 9.734 | 9.706 | 9.721 | 2,055 | +0.03(+0.35%) |
Nov 09, 2017 | 9.735 | 9.735 | 9.668 | 9.688 | 1,529 | -0.16(-1.65%) |
Nov 08, 2017 | 9.850 | 9.860 | 9.791 | 9.850 | 11,569 | +0.04(+0.41%) |
Nov 07, 2017 | 9.840 | 9.840 | 9.809 | 9.809 | 1,912 | -0.08(-0.85%) |
Nov 06, 2017 | 9.821 | 9.893 | 9.821 | 9.893 | 2,158 | +0.00(+0.05%) |
Nov 03, 2017 | 9.955 | 9.955 | 9.833 | 9.888 | 174,575 | -0.04(-0.39%) |
Nov 02, 2017 | 10.00 | 10.00 | 9.860 | 9.927 | 1,952 | -0.02(-0.17%) |