Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.15 | 11.20 | 11.00 | 11.15 | 8,111 | +0.10(+0.90%) |
Jan 30, 2018 | 11.05 | 11.15 | 11.05 | 11.05 | 9,093 | +0.05(+0.45%) |
Jan 29, 2018 | 11.15 | 11.20 | 10.90 | 11.00 | 21,921 | -0.20(-1.79%) |
Jan 26, 2018 | 11.10 | 11.20 | 11.00 | 11.20 | 19,960 | +0.20(+1.82%) |
Jan 25, 2018 | 10.98 | 11.10 | 10.95 | 11.00 | 12,937 | +0.05(+0.46%) |
Jan 24, 2018 | 10.90 | 11.00 | 10.90 | 10.95 | 8,412 | +0.05(+0.46%) |
Jan 23, 2018 | 10.80 | 10.99 | 10.65 | 10.90 | 47,386 | +0.05(+0.46%) |
Jan 22, 2018 | 11.05 | 11.25 | 10.85 | 10.85 | 32,766 | -0.20(-1.81%) |
Jan 19, 2018 | 10.60 | 11.05 | 10.57 | 11.05 | 36,708 | +0.45(+4.25%) |
Jan 18, 2018 | 10.50 | 10.60 | 10.35 | 10.60 | 22,439 | +0.21(+2.02%) |
Jan 17, 2018 | 10.40 | 10.43 | 10.37 | 10.39 | 5,006 | -0.01(-0.10%) |
Jan 16, 2018 | 10.40 | 10.40 | 10.35 | 10.40 | 9,150 | +0.04(+0.37%) |
Jan 12, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.04(-0.37%) | |
Jan 11, 2018 | 10.35 | 10.45 | 10.32 | 10.40 | 13,680 | -0.05(-0.48%) |
Jan 10, 2018 | 10.25 | 10.45 | 10.25 | 10.45 | 25,688 | +0.15(+1.46%) |
Jan 09, 2018 | 10.20 | 10.40 | 10.20 | 10.30 | 8,024 | +0.00(+0.00%) |
Jan 08, 2018 | 10.40 | 10.40 | 10.25 | 10.30 | 5,937 | -0.08(-0.77%) |
Jan 05, 2018 | 10.35 | 10.40 | 10.29 | 10.38 | 10,745 | +0.06(+0.53%) |
Jan 04, 2018 | 10.35 | 10.40 | 10.30 | 10.32 | 8,791 | -0.07(-0.67%) |
Jan 03, 2018 | 10.35 | 10.40 | 10.33 | 10.39 | 6,614 | +0.09(+0.92%) |
Jan 02, 2018 | 10.40 | 10.45 | 10.15 | 10.30 | 10,044 | +0.00(+0.00%) |
Dec 29, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 10.45 | 10.45 | 10.30 | 10.30 | 17,332 | -0.07(-0.72%) |
Dec 27, 2017 | 10.40 | 10.45 | 10.30 | 10.38 | 2,303 | +0.07(+0.73%) |
Dec 26, 2017 | 10.45 | 10.45 | 10.30 | 10.30 | 9,201 | -0.10(-0.96%) |
Dec 22, 2017 | 10.45 | 10.45 | 10.34 | 10.40 | 15,008 | -0.01(-0.14%) |
Dec 21, 2017 | 10.35 | 10.45 | 10.32 | 10.41 | 18,965 | +0.06(+0.62%) |
Dec 20, 2017 | 10.30 | 10.35 | 10.30 | 10.35 | 19,436 | +0.05(+0.49%) |
Dec 19, 2017 | 10.30 | 10.35 | 10.25 | 10.30 | 10,353 | +0.00(+0.00%) |
Dec 18, 2017 | 10.30 | 10.35 | 10.25 | 10.30 | 7,326 | +0.10(+0.98%) |
Dec 15, 2017 | 10.30 | 10.40 | 10.20 | 10.20 | 30,852 | -0.12(-1.21%) |
Dec 14, 2017 | 10.35 | 10.35 | 10.31 | 10.32 | 11,385 | +0.02(+0.24%) |
Dec 13, 2017 | 10.30 | 10.35 | 10.28 | 10.30 | 7,561 | -0.05(-0.48%) |
Dec 12, 2017 | 10.30 | 10.35 | 10.25 | 10.35 | 14,088 | +0.05(+0.49%) |
Dec 11, 2017 | 10.30 | 10.35 | 10.15 | 10.30 | 8,039 | +0.00(+0.00%) |
Dec 08, 2017 | 10.25 | 10.30 | 10.11 | 10.30 | 12,145 | +0.00(+0.00%) |
Dec 07, 2017 | 10.23 | 10.30 | 10.20 | 10.30 | 8,681 | +0.08(+0.75%) |
Dec 06, 2017 | 10.25 | 10.35 | 10.20 | 10.22 | 4,410 | -0.13(-1.23%) |
Dec 05, 2017 | 10.25 | 10.35 | 10.17 | 10.35 | 12,504 | +0.00(+0.00%) |
Dec 04, 2017 | 10.35 | 10.40 | 10.30 | 10.35 | 30,100 | +0.00(+0.00%) |
Dec 01, 2017 | 10.24 | 10.35 | 10.21 | 10.35 | 8,403 | +0.05(+0.49%) |
Nov 30, 2017 | 10.30 | 10.30 | 10.26 | 10.30 | 22,281 | -0.05(-0.48%) |
Nov 29, 2017 | 10.35 | 10.46 | 10.10 | 10.35 | 18,259 | -0.05(-0.48%) |
Nov 28, 2017 | 10.35 | 10.40 | 10.25 | 10.40 | 30,640 | +0.20(+1.96%) |
Nov 27, 2017 | 10.15 | 10.25 | 10.15 | 10.20 | 4,811 | +0.05(+0.49%) |
Nov 24, 2017 | 10.05 | 10.15 | 10.00 | 10.15 | 3,688 | +0.05(+0.50%) |
Nov 22, 2017 | 10.30 | 10.30 | 10.10 | 10.10 | 15,941 | -0.15(-1.46%) |
Nov 21, 2017 | 10.10 | 10.35 | 10.06 | 10.25 | 4,328 | +0.20(+1.99%) |
Nov 20, 2017 | 10.10 | 10.10 | 10.05 | 10.05 | 7,980 | -0.05(-0.50%) |
Nov 17, 2017 | 10.15 | 10.16 | 9.950 | 10.10 | 23,882 | -0.15(-1.46%) |
Nov 16, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 9,667 | +0.10(+0.99%) |
Nov 15, 2017 | 9.700 | 10.20 | 9.650 | 10.15 | 20,186 | +0.10(+1.00%) |
Nov 14, 2017 | 10.00 | 10.15 | 9.868 | 10.05 | 67,617 | -0.45(-4.29%) |
Nov 13, 2017 | 10.40 | 10.50 | 10.25 | 10.50 | 18,981 | +0.00(+0.00%) |
Nov 10, 2017 | 10.52 | 10.65 | 10.45 | 10.50 | 9,802 | +0.05(+0.48%) |
Nov 09, 2017 | 10.45 | 10.55 | 10.45 | 10.45 | 8,193 | +0.00(+0.00%) |
Nov 08, 2017 | 10.55 | 10.55 | 10.45 | 10.45 | 13,256 | -0.10(-0.95%) |
Nov 07, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 4,884 | +0.05(+0.48%) |
Nov 06, 2017 | 10.57 | 10.65 | 10.50 | 10.50 | 1,501 | -0.10(-0.94%) |
Nov 03, 2017 | 10.60 | 10.70 | 10.50 | 10.60 | 7,291 | -0.07(-0.65%) |
Nov 02, 2017 | 10.55 | 10.67 | 10.55 | 10.67 | 2,978 | +0.07(+0.65%) |