Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.94 | 10.94 | 10.91 | 10.93 | 43,822 | +0.01(+0.09%) |
Jan 30, 2018 | 10.94 | 10.94 | 10.91 | 10.92 | 34,997 | +0.00(+0.00%) |
Jan 29, 2018 | 10.93 | 10.93 | 10.92 | 10.92 | 23,520 | -0.01(-0.09%) |
Jan 26, 2018 | 10.94 | 10.94 | 10.92 | 10.93 | 73,453 | -0.01(-0.09%) |
Jan 25, 2018 | 10.92 | 10.94 | 10.91 | 10.94 | 90,530 | +0.02(+0.18%) |
Jan 24, 2018 | 10.90 | 10.92 | 10.90 | 10.92 | 33,672 | -0.05(-0.46%) |
Jan 23, 2018 | 10.97 | 10.97 | 10.95 | 10.97 | 22,527 | +0.02(+0.18%) |
Jan 22, 2018 | 10.95 | 10.96 | 10.94 | 10.95 | 26,225 | -0.01(-0.09%) |
Jan 19, 2018 | 10.97 | 10.97 | 10.96 | 10.96 | 27,888 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 22,010 | -0.01(-0.09%) |
Jan 17, 2018 | 10.99 | 10.99 | 10.96 | 10.97 | 17,567 | +0.00(+0.00%) |
Jan 16, 2018 | 10.97 | 10.97 | 10.96 | 10.97 | 19,947 | -0.00(-0.05%) |
Jan 15, 2018 | 10.98 | 10.98 | 10.96 | 10.97 | 14,906 | +0.00(+0.05%) |
Jan 12, 2018 | 10.96 | 10.98 | 10.96 | 10.97 | 26,571 | +0.00(+0.00%) |
Jan 11, 2018 | 10.95 | 10.97 | 10.95 | 10.97 | 25,957 | +0.01(+0.09%) |
Jan 10, 2018 | 10.94 | 10.97 | 10.93 | 10.96 | 56,451 | +0.01(+0.09%) |
Jan 09, 2018 | 10.97 | 10.97 | 10.93 | 10.95 | 50,101 | -0.03(-0.27%) |
Jan 08, 2018 | 10.99 | 10.99 | 10.96 | 10.98 | 15,496 | +0.01(+0.09%) |
Jan 05, 2018 | 10.98 | 10.98 | 10.97 | 10.97 | 9,103 | -0.03(-0.27%) |
Jan 04, 2018 | 11.00 | 11.00 | 10.99 | 11.00 | 7,162 | +0.00(+0.00%) |
Jan 03, 2018 | 11.01 | 11.01 | 11.00 | 11.00 | 9,722 | +0.00(+0.00%) |
Jan 02, 2018 | 11.03 | 11.03 | 11.00 | 11.00 | 16,210 | -0.06(-0.54%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 11.02 | 11.03 | 11.02 | 11.03 | 19,926 | +0.01(+0.09%) |
Dec 27, 2017 | 11.01 | 11.02 | 10.99 | 11.02 | 31,510 | -0.06(-0.54%) |
Dec 22, 2017 | 11.06 | 11.08 | 11.04 | 11.08 | 30,949 | +0.03(+0.27%) |
Dec 21, 2017 | 11.04 | 11.05 | 11.02 | 11.05 | 58,097 | +0.00(+0.00%) |
Dec 20, 2017 | 11.05 | 11.06 | 11.05 | 11.05 | 38,048 | -0.03(-0.27%) |
Dec 19, 2017 | 11.10 | 11.10 | 11.07 | 11.08 | 39,119 | -0.03(-0.27%) |
Dec 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 39,170 | -0.03(-0.27%) |
Dec 15, 2017 | 11.11 | 11.14 | 11.11 | 11.14 | 27,520 | +0.03(+0.27%) |
Dec 14, 2017 | 11.11 | 11.12 | 11.10 | 11.11 | 72,456 | +0.00(+0.00%) |
Dec 13, 2017 | 11.10 | 11.11 | 11.09 | 11.11 | 35,735 | +0.01(+0.09%) |
Dec 12, 2017 | 11.10 | 11.10 | 11.08 | 11.10 | 33,285 | +0.00(+0.00%) |
Dec 11, 2017 | 11.11 | 11.11 | 11.09 | 11.10 | 46,430 | +0.01(+0.09%) |
Dec 08, 2017 | 11.11 | 11.11 | 11.08 | 11.09 | 49,521 | -0.02(-0.18%) |
Dec 07, 2017 | 11.12 | 11.13 | 11.09 | 11.11 | 30,507 | +0.00(+0.00%) |
Dec 06, 2017 | 11.11 | 11.11 | 11.10 | 11.11 | 29,681 | +0.02(+0.18%) |
Dec 05, 2017 | 11.06 | 11.09 | 11.06 | 11.09 | 15,493 | +0.02(+0.18%) |
Dec 04, 2017 | 11.06 | 11.07 | 11.05 | 11.07 | 35,550 | +0.00(+0.00%) |
Dec 01, 2017 | 11.06 | 11.07 | 11.04 | 11.07 | 62,852 | +0.01(+0.09%) |
Nov 30, 2017 | 11.07 | 11.07 | 11.05 | 11.06 | 14,040 | -0.01(-0.09%) |
Nov 29, 2017 | 11.07 | 11.07 | 11.05 | 11.07 | 26,015 | -0.02(-0.18%) |
Nov 28, 2017 | 11.09 | 11.10 | 11.08 | 11.09 | 55,776 | -0.03(-0.27%) |
Nov 27, 2017 | 11.11 | 11.12 | 11.11 | 11.12 | 18,747 | +0.01(+0.09%) |
Nov 24, 2017 | 11.11 | 11.11 | 11.11 | 11.11 | 47,955 | +0.00(+0.00%) |
Nov 23, 2017 | 11.11 | 11.11 | 11.10 | 11.11 | 37,002 | +0.02(+0.18%) |
Nov 22, 2017 | 11.09 | 11.10 | 11.08 | 11.09 | 6,680 | +0.02(+0.18%) |
Nov 21, 2017 | 11.07 | 11.09 | 11.07 | 11.07 | 38,066 | +0.00(+0.00%) |
Nov 20, 2017 | 11.07 | 11.07 | 11.06 | 11.07 | 42,468 | -0.01(-0.09%) |
Nov 17, 2017 | 11.08 | 11.08 | 11.06 | 11.08 | 29,275 | +0.02(+0.18%) |
Nov 16, 2017 | 11.07 | 11.07 | 11.06 | 11.06 | 23,577 | -0.03(-0.27%) |
Nov 15, 2017 | 11.08 | 11.09 | 11.07 | 11.09 | 31,787 | +0.02(+0.18%) |
Nov 14, 2017 | 11.06 | 11.07 | 11.05 | 11.07 | 16,377 | +0.02(+0.18%) |
Nov 13, 2017 | 11.14 | 11.14 | 11.05 | 11.05 | 56,025 | -0.02(-0.18%) |
Nov 10, 2017 | 11.07 | 11.08 | 11.05 | 11.07 | 33,848 | -0.01(-0.09%) |
Nov 09, 2017 | 11.08 | 11.08 | 11.07 | 11.08 | 20,607 | +0.00(+0.00%) |
Nov 08, 2017 | 11.10 | 11.10 | 11.08 | 11.08 | 44,361 | -0.01(-0.09%) |
Nov 07, 2017 | 11.09 | 11.10 | 11.09 | 11.09 | 37,561 | +0.01(+0.09%) |
Nov 06, 2017 | 11.08 | 11.08 | 11.07 | 11.08 | 48,410 | +0.01(+0.09%) |
Nov 03, 2017 | 11.06 | 11.07 | 11.06 | 11.07 | 78,362 | +0.00(+0.00%) |
Nov 02, 2017 | 11.07 | 11.07 | 11.05 | 11.07 | 94,113 | +0.01(+0.09%) |