Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.02 | 11.02 | 11.02 | 0 | +0.03(+0.25%) | |
Dec 28, 2017 | 10.99 | 11.03 | 10.98 | 10.99 | 48,993 | -0.01(-0.10%) |
Dec 27, 2017 | 10.91 | 11.02 | 10.91 | 11.01 | 37,064 | +0.05(+0.50%) |
Dec 26, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 24,763 | +0.00(+0.00%) |
Dec 22, 2017 | 10.88 | 10.96 | 10.88 | 10.95 | 20,167 | +0.05(+0.50%) |
Dec 21, 2017 | 10.89 | 10.95 | 10.87 | 10.90 | 78,379 | -0.04(-0.36%) |
Dec 20, 2017 | 10.96 | 10.97 | 10.91 | 10.94 | 62,022 | -0.04(-0.36%) |
Dec 19, 2017 | 11.00 | 11.00 | 10.96 | 10.97 | 34,888 | -0.02(-0.21%) |
Dec 18, 2017 | 11.11 | 11.11 | 11.00 | 11.00 | 57,058 | -0.11(-0.99%) |
Dec 15, 2017 | 11.11 | 11.15 | 11.11 | 11.11 | 27,728 | -0.01(-0.07%) |
Dec 14, 2017 | 11.10 | 11.14 | 11.10 | 11.12 | 12,665 | +0.02(+0.14%) |
Dec 13, 2017 | 11.06 | 11.12 | 11.04 | 11.10 | 26,033 | +0.02(+0.21%) |
Dec 12, 2017 | 11.08 | 11.08 | 11.05 | 11.08 | 24,712 | -0.02(-0.14%) |
Dec 11, 2017 | 11.08 | 11.11 | 11.08 | 11.09 | 17,265 | +0.01(+0.07%) |
Dec 08, 2017 | 11.14 | 11.16 | 11.08 | 11.08 | 26,111 | -0.06(-0.56%) |
Dec 07, 2017 | 11.16 | 11.18 | 11.15 | 11.15 | 16,920 | -0.01(-0.07%) |
Dec 06, 2017 | 11.12 | 11.19 | 11.09 | 11.15 | 19,477 | +0.06(+0.56%) |
Dec 05, 2017 | 11.01 | 11.09 | 11.01 | 11.09 | 25,893 | +0.05(+0.42%) |
Dec 04, 2017 | 11.01 | 11.04 | 11.00 | 11.04 | 22,803 | +0.07(+0.64%) |
Dec 01, 2017 | 10.95 | 11.02 | 10.94 | 10.97 | 27,292 | +0.02(+0.21%) |
Nov 30, 2017 | 10.94 | 10.98 | 10.94 | 10.95 | 28,452 | +0.02(+0.14%) |
Nov 29, 2017 | 10.97 | 10.99 | 10.92 | 10.94 | 14,959 | -0.07(-0.64%) |
Nov 28, 2017 | 11.01 | 11.02 | 10.97 | 11.01 | 39,919 | +0.00(+0.00%) |
Nov 27, 2017 | 11.09 | 11.09 | 10.99 | 11.01 | 33,936 | -0.10(-0.91%) |
Nov 24, 2017 | 11.11 | 11.14 | 11.09 | 11.11 | 1,740 | +0.00(+0.00%) |
Nov 22, 2017 | 11.13 | 11.13 | 11.04 | 11.11 | 27,614 | -0.02(-0.21%) |
Nov 21, 2017 | 11.12 | 11.13 | 11.10 | 11.13 | 25,393 | +0.02(+0.14%) |
Nov 20, 2017 | 11.15 | 11.15 | 11.09 | 11.12 | 27,262 | -0.01(-0.07%) |
Nov 17, 2017 | 11.12 | 11.12 | 11.10 | 11.12 | 23,579 | +0.02(+0.21%) |
Nov 16, 2017 | 11.09 | 11.13 | 11.09 | 11.10 | 41,341 | -0.01(-0.07%) |
Nov 15, 2017 | 11.08 | 11.11 | 11.08 | 11.11 | 22,842 | +0.02(+0.21%) |
Nov 14, 2017 | 11.08 | 11.08 | 11.06 | 11.08 | 20,450 | +0.02(+0.21%) |
Nov 13, 2017 | 11.05 | 11.06 | 11.04 | 11.06 | 10,057 | +0.02(+0.21%) |
Nov 10, 2017 | 11.04 | 11.06 | 11.04 | 11.04 | 8,893 | -0.04(-0.40%) |
Nov 09, 2017 | 11.08 | 11.08 | 11.04 | 11.08 | 30,263 | -0.02(-0.16%) |
Nov 08, 2017 | 11.10 | 11.11 | 11.08 | 11.10 | 13,291 | +0.00(+0.00%) |
Nov 07, 2017 | 11.08 | 11.10 | 11.04 | 11.10 | 34,658 | +0.08(+0.70%) |
Nov 06, 2017 | 10.99 | 11.04 | 10.99 | 11.02 | 19,230 | +0.01(+0.07%) |
Nov 03, 2017 | 10.99 | 11.01 | 10.99 | 11.01 | 12,151 | +0.02(+0.21%) |
Nov 02, 2017 | 11.02 | 11.03 | 11.00 | 10.99 | 27,259 | -0.03(-0.28%) |
Nov 01, 2017 | 11.01 | 11.02 | 11.00 | 11.02 | 32,824 | +0.02(+0.21%) |
Oct 31, 2017 | 11.03 | 11.03 | 10.97 | 11.00 | 23,232 | -0.03(-0.28%) |
Oct 30, 2017 | 10.96 | 11.04 | 10.96 | 11.03 | 29,990 | +0.08(+0.71%) |
Oct 27, 2017 | 10.94 | 10.97 | 10.94 | 10.95 | 47,265 | +0.02(+0.14%) |
Oct 26, 2017 | 10.98 | 10.98 | 10.94 | 10.94 | 20,808 | -0.05(-0.42%) |
Oct 25, 2017 | 11.03 | 11.03 | 10.97 | 10.98 | 22,730 | -0.05(-0.42%) |
Oct 24, 2017 | 11.08 | 11.08 | 11.03 | 11.03 | 21,395 | -0.03(-0.28%) |
Oct 23, 2017 | 11.04 | 11.08 | 11.04 | 11.06 | 8,232 | -0.02(-0.21%) |
Oct 20, 2017 | 11.03 | 11.08 | 11.03 | 11.08 | 50,256 | +0.03(+0.28%) |
Oct 19, 2017 | 11.11 | 11.11 | 11.05 | 11.05 | 17,490 | -0.02(-0.14%) |
Oct 18, 2017 | 11.11 | 11.11 | 11.07 | 11.07 | 18,766 | -0.03(-0.28%) |
Oct 17, 2017 | 11.07 | 11.14 | 11.07 | 11.10 | 17,346 | +0.00(+0.00%) |
Oct 16, 2017 | 11.09 | 11.14 | 11.09 | 11.10 | 12,377 | +0.01(+0.07%) |
Oct 13, 2017 | 11.10 | 11.11 | 11.09 | 11.09 | 26,677 | -0.01(-0.07%) |
Oct 12, 2017 | 11.09 | 11.11 | 11.08 | 11.10 | 9,014 | +0.02(+0.14%) |
Oct 11, 2017 | 11.08 | 11.10 | 11.06 | 11.08 | 11,906 | +0.02(+0.14%) |
Oct 10, 2017 | 11.07 | 11.14 | 10.98 | 11.07 | 32,674 | +0.05(+0.42%) |
Oct 09, 2017 | 11.07 | 11.08 | 11.00 | 11.02 | 20,466 | -0.05(-0.42%) |
Oct 06, 2017 | 11.08 | 11.08 | 11.05 | 11.07 | 17,157 | -0.02(-0.21%) |
Oct 05, 2017 | 11.08 | 11.11 | 11.05 | 11.09 | 18,873 | +0.02(+0.14%) |
Oct 04, 2017 | 11.08 | 11.08 | 11.05 | 11.08 | 7,382 | +0.00(+0.00%) |
Oct 03, 2017 | 11.08 | 11.08 | 11.03 | 11.08 | 16,467 | -0.00(-0.01%) |