Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.73 | 10.73 | 10.67 | 10.67 | 527 | -0.03(-0.28%) |
Feb 27, 2018 | 10.80 | 10.80 | 10.63 | 10.70 | 8,938 | -0.06(-0.53%) |
Feb 26, 2018 | 10.80 | 10.80 | 10.76 | 10.76 | 1,784 | -0.00(-0.03%) |
Feb 23, 2018 | 10.76 | 10.77 | 10.73 | 10.76 | 12,949 | +0.01(+0.09%) |
Feb 22, 2018 | 10.75 | 10.78 | 10.74 | 10.75 | 2,708 | -0.05(-0.46%) |
Feb 21, 2018 | 10.79 | 10.80 | 10.74 | 10.80 | 4,301 | +0.01(+0.09%) |
Feb 20, 2018 | 10.84 | 10.84 | 10.79 | 10.79 | 7,220 | -0.02(-0.17%) |
Feb 16, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.77 | 10.80 | 10.77 | 10.80 | 10,810 | +0.02(+0.19%) |
Feb 14, 2018 | 10.83 | 10.83 | 10.78 | 10.78 | 2,255 | +0.00(+0.05%) |
Feb 13, 2018 | 10.63 | 10.78 | 10.63 | 10.78 | 3,155 | +0.04(+0.42%) |
Feb 12, 2018 | 10.68 | 10.73 | 10.68 | 10.73 | 4,042 | +0.03(+0.23%) |
Feb 09, 2018 | 10.80 | 10.80 | 10.69 | 10.71 | 19,794 | -0.06(-0.60%) |
Feb 08, 2018 | 10.81 | 10.81 | 10.76 | 10.77 | 6,411 | -0.05(-0.46%) |
Feb 07, 2018 | 10.78 | 10.88 | 10.78 | 10.82 | 13,152 | +0.01(+0.09%) |
Feb 06, 2018 | 10.81 | 10.83 | 10.76 | 10.81 | 6,449 | +0.00(+0.00%) |
Feb 05, 2018 | 10.85 | 10.86 | 10.80 | 10.81 | 5,618 | -0.04(-0.37%) |
Feb 02, 2018 | 10.88 | 10.88 | 10.82 | 10.85 | 3,915 | -0.06(-0.55%) |
Feb 01, 2018 | 10.96 | 10.97 | 10.91 | 10.91 | 16,027 | -0.04(-0.37%) |
Jan 31, 2018 | 10.96 | 10.99 | 10.91 | 10.95 | 10,501 | -0.01(-0.05%) |
Jan 30, 2018 | 11.01 | 11.01 | 10.95 | 10.96 | 21,803 | -0.07(-0.67%) |
Jan 29, 2018 | 11.06 | 11.06 | 11.00 | 11.03 | 7,927 | -0.06(-0.54%) |
Jan 26, 2018 | 11.17 | 11.20 | 11.05 | 11.09 | 37,199 | -0.12(-1.08%) |
Jan 25, 2018 | 11.17 | 11.23 | 11.17 | 11.21 | 3,470 | -0.01(-0.05%) |
Jan 24, 2018 | 11.19 | 11.22 | 11.14 | 11.22 | 3,279 | -0.02(-0.18%) |
Jan 23, 2018 | 11.14 | 11.24 | 11.14 | 11.24 | 3,556 | +0.04(+0.33%) |
Jan 22, 2018 | 11.19 | 11.20 | 11.19 | 11.20 | 2,293 | -0.03(-0.27%) |
Jan 19, 2018 | 11.22 | 11.23 | 11.22 | 11.23 | 1,326 | -0.01(-0.11%) |
Jan 18, 2018 | 11.26 | 11.26 | 11.26 | 11.24 | 9,327 | -0.03(-0.24%) |
Jan 17, 2018 | 11.24 | 11.30 | 11.24 | 11.27 | 5,613 | +0.00(+0.00%) |
Jan 16, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 12,837 | -0.14(-1.23%) |
Jan 12, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.03(-0.26%) | |
Jan 11, 2018 | 11.43 | 11.44 | 11.40 | 11.44 | 6,818 | +0.04(+0.34%) |
Jan 10, 2018 | 11.40 | 11.45 | 11.40 | 11.40 | 5,548 | -0.09(-0.77%) |
Jan 09, 2018 | 11.40 | 11.49 | 11.40 | 11.49 | 20,609 | +0.08(+0.70%) |
Jan 08, 2018 | 11.41 | 11.45 | 11.41 | 11.41 | 3,109 | -0.01(-0.09%) |
Jan 05, 2018 | 11.46 | 11.47 | 11.38 | 11.42 | 24,531 | -0.03(-0.27%) |
Jan 04, 2018 | 11.45 | 11.50 | 11.45 | 11.45 | 3,413 | -0.03(-0.25%) |
Jan 03, 2018 | 11.44 | 11.50 | 11.44 | 11.48 | 7,108 | +0.02(+0.17%) |
Jan 02, 2018 | 11.51 | 11.44 | 11.46 | 4,011 | -0.05(-0.43%) | |
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.05(-0.43%) | |
Dec 28, 2017 | 11.43 | 11.56 | 11.40 | 11.56 | 22,141 | +0.07(+0.57%) |
Dec 27, 2017 | 11.38 | 11.53 | 11.38 | 11.49 | 8,232 | +0.08(+0.72%) |
Dec 26, 2017 | 11.41 | 11.42 | 11.39 | 11.41 | 9,594 | -0.03(-0.25%) |
Dec 22, 2017 | 11.46 | 11.46 | 11.36 | 11.44 | 8,071 | +0.04(+0.35%) |
Dec 21, 2017 | 11.34 | 11.40 | 11.34 | 11.40 | 13,686 | -0.00(-0.00%) |
Dec 20, 2017 | 11.41 | 11.44 | 11.38 | 11.40 | 12,352 | -0.06(-0.52%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.43 | 11.46 | 3,045 | -0.08(-0.73%) |
Dec 18, 2017 | 11.62 | 11.62 | 11.52 | 11.54 | 5,486 | -0.08(-0.65%) |
Dec 15, 2017 | 11.56 | 11.65 | 11.55 | 11.62 | 6,756 | +0.03(+0.26%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.55 | 11.59 | 9,493 | +0.04(+0.35%) |
Dec 13, 2017 | 11.47 | 11.61 | 11.47 | 11.55 | 16,228 | -0.01(-0.09%) |
Dec 12, 2017 | 11.68 | 11.68 | 11.50 | 11.56 | 18,130 | -0.05(-0.43%) |
Dec 11, 2017 | 11.75 | 11.75 | 11.57 | 11.61 | 16,008 | -0.07(-0.64%) |
Dec 08, 2017 | 11.75 | 11.76 | 11.59 | 11.68 | 8,862 | +0.01(+0.13%) |
Dec 07, 2017 | 11.71 | 11.74 | 11.64 | 11.67 | 7,478 | -0.09(-0.77%) |
Dec 06, 2017 | 11.70 | 11.77 | 11.64 | 11.76 | 18,483 | +0.07(+0.60%) |
Dec 05, 2017 | 11.82 | 11.83 | 11.65 | 11.69 | 13,960 | +0.01(+0.09%) |
Dec 04, 2017 | 11.83 | 11.83 | 11.57 | 11.68 | 13,815 | -0.02(-0.17%) |