Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.20 | 10.23 | 10.18 | 10.20 | 10,312 | +0.03(+0.27%) |
Feb 27, 2018 | 10.24 | 10.24 | 10.17 | 10.17 | 29,479 | -0.02(-0.20%) |
Feb 26, 2018 | 10.24 | 10.24 | 10.19 | 10.19 | 23,526 | -0.02(-0.15%) |
Feb 23, 2018 | 10.20 | 10.21 | 10.15 | 10.21 | 61,675 | +0.01(+0.07%) |
Feb 22, 2018 | 10.11 | 10.21 | 10.07 | 10.20 | 156,484 | +0.14(+1.44%) |
Feb 21, 2018 | 10.13 | 10.14 | 10.05 | 10.05 | 36,187 | -0.05(-0.45%) |
Feb 20, 2018 | 10.11 | 10.17 | 10.08 | 10.10 | 57,450 | -0.02(-0.22%) |
Feb 16, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.22%) | |
Feb 15, 2018 | 10.14 | 10.14 | 10.08 | 10.10 | 20,916 | -0.03(-0.30%) |
Feb 14, 2018 | 10.20 | 10.20 | 10.09 | 10.13 | 62,180 | -0.04(-0.37%) |
Feb 13, 2018 | 10.16 | 10.17 | 10.14 | 10.17 | 47,846 | +0.02(+0.22%) |
Feb 12, 2018 | 10.16 | 10.17 | 10.09 | 10.14 | 56,708 | +0.02(+0.15%) |
Feb 09, 2018 | 10.14 | 10.17 | 10.11 | 10.13 | 32,637 | -0.03(-0.30%) |
Feb 08, 2018 | 10.18 | 10.18 | 10.10 | 10.16 | 31,418 | +0.00(+0.00%) |
Feb 07, 2018 | 10.16 | 10.18 | 10.16 | 10.16 | 125,050 | +0.05(+0.52%) |
Feb 06, 2018 | 10.05 | 10.14 | 10.05 | 10.11 | 22,286 | +0.05(+0.52%) |
Feb 05, 2018 | 10.11 | 10.13 | 10.05 | 10.05 | 33,566 | -0.05(-0.52%) |
Feb 02, 2018 | 10.26 | 10.26 | 10.10 | 10.11 | 39,478 | -0.16(-1.54%) |
Feb 01, 2018 | 10.26 | 10.34 | 10.23 | 10.26 | 33,511 | -0.03(-0.29%) |
Jan 31, 2018 | 10.32 | 10.39 | 10.27 | 10.29 | 37,418 | -0.02(-0.22%) |
Jan 30, 2018 | 10.46 | 10.46 | 10.32 | 10.32 | 26,059 | -0.14(-1.37%) |
Jan 29, 2018 | 10.48 | 10.48 | 10.36 | 10.46 | 62,378 | -0.02(-0.14%) |
Jan 26, 2018 | 10.48 | 10.50 | 10.43 | 10.48 | 50,653 | -0.03(-0.29%) |
Jan 25, 2018 | 10.54 | 10.54 | 10.48 | 10.51 | 9,178 | -0.02(-0.21%) |
Jan 24, 2018 | 10.55 | 10.55 | 10.51 | 10.53 | 25,288 | +0.04(+0.36%) |
Jan 23, 2018 | 10.54 | 10.54 | 10.49 | 10.49 | 52,362 | -0.05(-0.43%) |
Jan 22, 2018 | 10.62 | 10.63 | 10.54 | 10.54 | 29,105 | -0.03(-0.28%) |
Jan 19, 2018 | 10.64 | 10.64 | 10.57 | 10.57 | 36,273 | -0.07(-0.63%) |
Jan 18, 2018 | 10.64 | 10.64 | 10.60 | 10.63 | 45,097 | -0.00(-0.03%) |
Jan 17, 2018 | 10.66 | 10.66 | 10.63 | 10.64 | 102,731 | -0.00(-0.04%) |
Jan 16, 2018 | 10.66 | 10.66 | 10.60 | 10.64 | 42,549 | +0.02(+0.21%) |
Jan 12, 2018 | 10.62 | 10.62 | 10.62 | 0 | -0.03(-0.28%) | |
Jan 11, 2018 | 10.62 | 10.65 | 10.61 | 10.65 | 136,144 | +0.03(+0.28%) |
Jan 10, 2018 | 10.60 | 10.62 | 10.57 | 10.62 | 22,292 | +0.01(+0.14%) |
Jan 09, 2018 | 10.65 | 10.66 | 10.60 | 10.60 | 47,490 | -0.04(-0.42%) |
Jan 08, 2018 | 10.67 | 10.67 | 10.62 | 10.65 | 27,590 | +0.02(+0.18%) |
Jan 05, 2018 | 10.65 | 10.69 | 10.62 | 10.63 | 25,985 | -0.02(-0.18%) |
Jan 04, 2018 | 10.66 | 10.69 | 10.61 | 10.65 | 38,727 | -0.02(-0.21%) |
Jan 03, 2018 | 10.63 | 10.67 | 10.60 | 10.67 | 44,832 | +0.06(+0.57%) |
Jan 02, 2018 | 10.57 | 10.61 | 10.56 | 10.61 | 35,206 | +0.08(+0.78%) |
Dec 29, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.52 | 10.54 | 10.50 | 10.54 | 26,675 | +0.00(+0.00%) |
Dec 27, 2017 | 10.53 | 10.55 | 10.51 | 10.54 | 20,821 | +0.02(+0.21%) |
Dec 26, 2017 | 10.51 | 10.55 | 10.49 | 10.51 | 68,352 | +0.02(+0.14%) |
Dec 22, 2017 | 10.65 | 10.65 | 10.49 | 10.50 | 84,317 | -0.09(-0.85%) |
Dec 21, 2017 | 10.48 | 10.60 | 10.47 | 10.59 | 70,111 | +0.14(+1.30%) |
Dec 20, 2017 | 10.47 | 10.53 | 10.43 | 10.45 | 104,921 | -0.05(-0.50%) |
Dec 19, 2017 | 10.53 | 10.54 | 10.44 | 10.50 | 61,463 | +0.01(+0.07%) |
Dec 18, 2017 | 10.58 | 10.61 | 10.50 | 10.50 | 28,246 | -0.07(-0.67%) |
Dec 15, 2017 | 10.56 | 10.59 | 10.56 | 10.57 | 14,438 | +0.00(+0.04%) |
Dec 14, 2017 | 10.63 | 10.63 | 10.56 | 10.56 | 24,994 | -0.04(-0.35%) |
Dec 13, 2017 | 10.59 | 10.61 | 10.56 | 10.60 | 38,679 | +0.03(+0.28%) |
Dec 12, 2017 | 10.57 | 10.58 | 10.57 | 10.57 | 28,663 | -0.01(-0.14%) |
Dec 11, 2017 | 10.57 | 10.59 | 10.55 | 10.59 | 34,091 | +0.05(+0.50%) |
Dec 08, 2017 | 10.58 | 10.62 | 10.53 | 10.53 | 93,534 | -0.07(-0.70%) |
Dec 07, 2017 | 10.62 | 10.62 | 10.59 | 10.61 | 22,898 | +0.02(+0.21%) |
Dec 06, 2017 | 10.57 | 10.63 | 10.57 | 10.59 | 27,053 | +0.06(+0.57%) |
Dec 05, 2017 | 10.53 | 10.57 | 10.49 | 10.53 | 90,164 | +0.00(+0.00%) |
Dec 04, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 20,760 | +0.00(+0.00%) |