Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.18 | 10.25 | 10.12 | 10.19 | 342,529 | +0.04(+0.42%) |
Jan 30, 2018 | 10.24 | 10.30 | 10.10 | 10.15 | 367,308 | -0.13(-1.31%) |
Jan 29, 2018 | 10.20 | 10.36 | 10.20 | 10.28 | 349,947 | -0.09(-0.89%) |
Jan 26, 2018 | 10.47 | 10.47 | 10.31 | 10.37 | 257,598 | -0.09(-0.88%) |
Jan 25, 2018 | 10.40 | 10.49 | 10.35 | 10.47 | 392,462 | +0.08(+0.75%) |
Jan 24, 2018 | 10.53 | 10.56 | 10.37 | 10.39 | 327,931 | -0.14(-1.35%) |
Jan 23, 2018 | 10.35 | 10.56 | 10.33 | 10.53 | 316,259 | +0.21(+2.06%) |
Jan 22, 2018 | 10.32 | 10.37 | 10.27 | 10.32 | 359,300 | -0.01(-0.07%) |
Jan 19, 2018 | 10.18 | 10.33 | 10.15 | 10.32 | 421,426 | +0.13(+1.32%) |
Jan 18, 2018 | 10.35 | 10.37 | 10.17 | 10.19 | 400,534 | -0.16(-1.50%) |
Jan 17, 2018 | 10.25 | 10.35 | 10.21 | 10.35 | 470,575 | +0.10(+0.97%) |
Jan 16, 2018 | 10.20 | 10.31 | 10.20 | 10.25 | 610,699 | +0.07(+0.70%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.11(-1.10%) | |
Jan 11, 2018 | 10.20 | 10.33 | 10.18 | 10.29 | 535,602 | +0.11(+1.11%) |
Jan 10, 2018 | 10.20 | 10.33 | 10.12 | 10.18 | 423,902 | -0.08(-0.83%) |
Jan 09, 2018 | 10.27 | 10.37 | 10.18 | 10.26 | 495,988 | -0.01(-0.07%) |
Jan 08, 2018 | 10.26 | 10.54 | 10.19 | 10.27 | 2,297,248 | -0.40(-3.78%) |
Jan 05, 2018 | 10.70 | 10.72 | 10.58 | 10.67 | 450,070 | -0.04(-0.40%) |
Jan 04, 2018 | 10.93 | 10.93 | 10.69 | 10.71 | 360,461 | -0.19(-1.75%) |
Jan 03, 2018 | 11.00 | 11.09 | 10.86 | 10.91 | 393,177 | -0.09(-0.84%) |
Jan 02, 2018 | 11.02 | 11.02 | 10.95 | 11.00 | 428,048 | +0.00(+0.00%) |
Dec 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.26%) | |
Dec 28, 2017 | 10.92 | 11.00 | 10.87 | 10.97 | 289,687 | +0.07(+0.65%) |
Dec 27, 2017 | 10.96 | 10.97 | 10.88 | 10.90 | 199,819 | -0.04(-0.39%) |
Dec 26, 2017 | 10.84 | 10.96 | 10.84 | 10.94 | 320,127 | +0.11(+0.98%) |
Dec 22, 2017 | 10.91 | 10.91 | 10.82 | 10.83 | 466,125 | -0.03(-0.26%) |
Dec 21, 2017 | 10.85 | 10.90 | 10.81 | 10.86 | 369,744 | +0.03(+0.26%) |
Dec 20, 2017 | 10.81 | 10.93 | 10.80 | 10.83 | 516,751 | +0.01(+0.13%) |
Dec 19, 2017 | 11.08 | 11.13 | 10.77 | 10.82 | 783,893 | -0.27(-2.40%) |
Dec 18, 2017 | 11.02 | 11.19 | 11.02 | 11.09 | 483,825 | +0.10(+0.96%) |
Dec 15, 2017 | 10.89 | 11.00 | 10.88 | 10.98 | 983,570 | +0.08(+0.77%) |
Dec 14, 2017 | 10.95 | 10.96 | 10.83 | 10.90 | 455,627 | -0.03(-0.26%) |
Dec 13, 2017 | 10.90 | 10.96 | 10.88 | 10.93 | 473,999 | +0.02(+0.19%) |
Dec 12, 2017 | 10.95 | 11.02 | 10.82 | 10.90 | 466,974 | -0.01(-0.06%) |
Dec 11, 2017 | 10.83 | 10.97 | 10.81 | 10.91 | 399,069 | +0.06(+0.58%) |
Dec 08, 2017 | 10.83 | 10.88 | 10.77 | 10.85 | 443,675 | +0.00(+0.00%) |
Dec 07, 2017 | 10.66 | 10.83 | 10.66 | 1,251,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.68 | 10.81 | 10.68 | 10.70 | 535,685 | +0.05(+0.46%) |
Dec 05, 2017 | 10.77 | 10.82 | 10.61 | 10.65 | 546,765 | -0.15(-1.36%) |
Dec 04, 2017 | 10.82 | 10.88 | 10.80 | 10.80 | 532,068 | +0.04(+0.39%) |
Dec 01, 2017 | 10.83 | 10.83 | 10.66 | 10.76 | 560,302 | -0.05(-0.45%) |
Nov 30, 2017 | 10.91 | 10.93 | 10.79 | 10.81 | 834,448 | -0.08(-0.71%) |
Nov 29, 2017 | 10.76 | 10.90 | 10.75 | 10.88 | 453,564 | +0.13(+1.17%) |
Nov 28, 2017 | 10.71 | 10.77 | 10.68 | 10.76 | 378,135 | +0.10(+0.98%) |
Nov 27, 2017 | 10.72 | 10.77 | 10.64 | 10.65 | 442,051 | -0.06(-0.59%) |
Nov 24, 2017 | 10.72 | 10.74 | 10.67 | 10.72 | 193,463 | +0.03(+0.33%) |
Nov 22, 2017 | 10.64 | 10.72 | 10.64 | 10.68 | 247,984 | +0.01(+0.13%) |
Nov 21, 2017 | 10.55 | 10.73 | 10.55 | 10.67 | 452,745 | +0.13(+1.26%) |
Nov 20, 2017 | 10.53 | 10.56 | 10.47 | 10.53 | 341,610 | +0.01(+0.07%) |
Nov 17, 2017 | 10.49 | 10.58 | 10.41 | 10.53 | 503,796 | +0.01(+0.07%) |
Nov 16, 2017 | 10.40 | 10.56 | 10.39 | 10.52 | 377,827 | +0.10(+1.01%) |
Nov 15, 2017 | 10.52 | 10.52 | 10.40 | 10.41 | 377,343 | -0.12(-1.13%) |
Nov 14, 2017 | 10.51 | 10.58 | 10.47 | 10.53 | 417,464 | -0.01(-0.13%) |
Nov 13, 2017 | 10.51 | 10.65 | 10.46 | 10.55 | 701,047 | +0.08(+0.74%) |
Nov 10, 2017 | 10.51 | 10.60 | 10.44 | 10.47 | 437,469 | +0.04(+0.40%) |
Nov 09, 2017 | 10.37 | 10.49 | 10.37 | 10.43 | 515,061 | +0.01(+0.07%) |
Nov 08, 2017 | 10.35 | 10.44 | 10.30 | 10.42 | 456,179 | +0.05(+0.47%) |
Nov 07, 2017 | 10.25 | 10.45 | 10.25 | 10.37 | 509,673 | +0.13(+1.23%) |
Nov 06, 2017 | 10.17 | 10.32 | 10.13 | 10.25 | 629,963 | +0.13(+1.31%) |
Nov 03, 2017 | 10.16 | 10.16 | 10.01 | 10.11 | 355,986 | -0.04(-0.41%) |
Nov 02, 2017 | 9.981 | 10.16 | 9.953 | 10.16 | 461,425 | +0.17(+1.75%) |