Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.96 | 10.98 | 10.87 | 10.88 | 5,225 | -0.02(-0.17%) |
Jan 30, 2018 | 11.05 | 11.05 | 10.90 | 10.90 | 24,918 | -0.21(-1.85%) |
Jan 29, 2018 | 11.11 | 11.12 | 11.09 | 11.11 | 9,520 | -0.02(-0.18%) |
Jan 26, 2018 | 11.10 | 11.16 | 11.07 | 11.13 | 10,018 | +0.01(+0.08%) |
Jan 25, 2018 | 11.12 | 11.18 | 11.08 | 11.12 | 16,457 | -0.04(-0.34%) |
Jan 24, 2018 | 11.18 | 11.18 | 11.13 | 11.16 | 6,048 | +0.06(+0.51%) |
Jan 23, 2018 | 11.07 | 11.15 | 11.07 | 11.10 | 7,131 | -0.02(-0.21%) |
Jan 22, 2018 | 11.15 | 11.15 | 11.04 | 11.12 | 13,053 | +0.03(+0.29%) |
Jan 19, 2018 | 11.09 | 11.09 | 11.05 | 11.09 | 6,440 | -0.05(-0.42%) |
Jan 18, 2018 | 11.18 | 11.18 | 11.12 | 11.14 | 4,408 | -0.03(-0.25%) |
Jan 17, 2018 | 11.08 | 11.17 | 11.08 | 11.17 | 56,483 | +0.04(+0.34%) |
Jan 16, 2018 | 11.22 | 11.13 | 11.13 | 4,133 | -0.01(-0.08%) | |
Jan 12, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 11.06 | 11.10 | 11.05 | 11.09 | 6,469 | +0.07(+0.63%) |
Jan 10, 2018 | 11.00 | 11.06 | 11.00 | 11.02 | 3,525 | +0.02(+0.18%) |
Jan 09, 2018 | 11.01 | 11.06 | 11.00 | 11.00 | 11,653 | -0.08(-0.76%) |
Jan 08, 2018 | 11.03 | 11.12 | 11.03 | 11.08 | 3,224 | +0.01(+0.08%) |
Jan 05, 2018 | 11.12 | 11.12 | 10.99 | 11.07 | 13,738 | -0.03(-0.25%) |
Jan 04, 2018 | 11.17 | 11.17 | 11.03 | 11.10 | 3,852 | +0.04(+0.34%) |
Jan 03, 2018 | 11.02 | 11.08 | 11.02 | 11.06 | 10,941 | +0.10(+0.94%) |
Jan 02, 2018 | 10.98 | 10.95 | 10.96 | 4,158 | +0.00(+0.00%) | |
Dec 29, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.08(+0.78%) | |
Dec 28, 2017 | 10.84 | 10.91 | 10.81 | 10.88 | 22,112 | -0.04(-0.39%) |
Dec 27, 2017 | 10.80 | 10.92 | 10.80 | 10.92 | 10,932 | +0.12(+1.09%) |
Dec 26, 2017 | 10.81 | 10.84 | 10.78 | 10.80 | 7,162 | -0.02(-0.17%) |
Dec 22, 2017 | 10.76 | 10.82 | 10.76 | 10.82 | 9,643 | +0.04(+0.34%) |
Dec 21, 2017 | 10.74 | 10.78 | 10.74 | 10.78 | 10,086 | +0.05(+0.45%) |
Dec 20, 2017 | 10.73 | 10.78 | 10.73 | 10.74 | 15,824 | +0.02(+0.18%) |
Dec 19, 2017 | 10.83 | 10.83 | 10.72 | 10.72 | 5,676 | -0.03(-0.27%) |
Dec 18, 2017 | 10.76 | 10.76 | 10.72 | 10.74 | 7,496 | +0.06(+0.53%) |
Dec 15, 2017 | 10.69 | 10.69 | 10.68 | 10.69 | 864 | +0.07(+0.62%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.62 | 10,725 | -0.05(-0.49%) |
Dec 13, 2017 | 10.64 | 10.71 | 10.63 | 10.68 | 11,305 | -0.00(-0.04%) |
Dec 12, 2017 | 10.68 | 10.71 | 10.66 | 10.68 | 7,559 | +0.02(+0.17%) |
Dec 11, 2017 | 10.67 | 10.67 | 10.62 | 10.66 | 19,410 | +0.00(+0.00%) |
Dec 08, 2017 | 10.70 | 10.70 | 10.61 | 10.66 | 18,037 | +0.05(+0.43%) |
Dec 07, 2017 | 10.67 | 10.67 | 10.61 | 10.61 | 11,497 | -0.07(-0.68%) |
Dec 06, 2017 | 10.74 | 10.74 | 10.67 | 10.69 | 4,248 | -0.07(-0.68%) |
Dec 05, 2017 | 10.81 | 10.82 | 10.76 | 10.76 | 4,532 | -0.06(-0.59%) |
Dec 04, 2017 | 10.80 | 10.94 | 10.75 | 10.83 | 29,396 | +0.15(+1.37%) |
Dec 01, 2017 | 10.65 | 10.71 | 10.65 | 10.68 | 16,927 | -0.03(-0.26%) |
Nov 30, 2017 | 10.67 | 10.71 | 10.67 | 10.71 | 6,684 | +0.08(+0.77%) |
Nov 29, 2017 | 10.66 | 10.67 | 10.62 | 10.62 | 4,667 | -0.05(-0.51%) |
Nov 28, 2017 | 10.66 | 10.68 | 10.62 | 10.68 | 3,515 | +0.03(+0.26%) |
Nov 27, 2017 | 10.68 | 10.68 | 10.63 | 10.65 | 2,368 | +0.00(+0.00%) |
Nov 24, 2017 | 10.66 | 10.70 | 10.61 | 10.65 | 2,635 | +0.05(+0.43%) |
Nov 22, 2017 | 10.58 | 10.61 | 10.53 | 10.61 | 20,952 | +0.05(+0.52%) |
Nov 21, 2017 | 10.63 | 10.66 | 10.52 | 10.55 | 72,673 | -0.05(-0.52%) |
Nov 20, 2017 | 10.54 | 10.64 | 10.54 | 10.61 | 22,901 | +0.01(+0.09%) |
Nov 17, 2017 | 10.67 | 10.67 | 10.57 | 10.60 | 20,144 | +0.03(+0.26%) |
Nov 16, 2017 | 10.66 | 10.68 | 10.56 | 10.57 | 21,882 | +0.01(+0.09%) |
Nov 15, 2017 | 10.65 | 10.70 | 10.56 | 10.56 | 11,258 | -0.05(-0.44%) |
Nov 14, 2017 | 10.67 | 10.80 | 10.61 | 10.61 | 5,378 | -0.07(-0.67%) |
Nov 13, 2017 | 10.87 | 10.91 | 10.68 | 10.68 | 26,862 | -0.28(-2.59%) |
Nov 10, 2017 | 10.62 | 11.00 | 10.59 | 10.96 | 479,905 | +0.32(+3.01%) |
Nov 09, 2017 | 10.64 | 10.65 | 10.63 | 10.64 | 3,789 | -0.04(-0.34%) |
Nov 08, 2017 | 10.64 | 10.68 | 10.63 | 10.68 | 5,969 | +0.03(+0.26%) |
Nov 07, 2017 | 10.59 | 10.65 | 10.59 | 10.65 | 4,184 | +0.03(+0.26%) |
Nov 06, 2017 | 10.64 | 10.64 | 10.61 | 10.62 | 4,777 | +0.01(+0.09%) |
Nov 03, 2017 | 10.62 | 10.62 | 10.54 | 10.61 | 8,379 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 10.75 | 10.57 | 10.61 | 14,250 | -0.10(-0.94%) |