Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.92 | 11.02 | 10.92 | 10.95 | 4,515 | -0.09(-0.78%) |
Feb 27, 2018 | 11.32 | 11.32 | 11.02 | 11.04 | 6,813 | -0.33(-2.93%) |
Feb 26, 2018 | 11.24 | 11.42 | 11.24 | 11.37 | 10,835 | +0.30(+2.68%) |
Feb 23, 2018 | 10.96 | 11.17 | 10.94 | 11.08 | 5,289 | +0.05(+0.49%) |
Feb 22, 2018 | 11.02 | 6,684 | -0.01(-0.08%) | |||
Feb 21, 2018 | 10.98 | 11.11 | 10.98 | 11.03 | 4,591 | +0.02(+0.16%) |
Feb 20, 2018 | 11.07 | 11.07 | 10.87 | 11.01 | 3,120 | -0.18(-1.59%) |
Feb 16, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.16(-1.43%) | |
Feb 15, 2018 | 11.39 | 11.39 | 11.32 | 11.35 | 2,070 | -0.06(-0.49%) |
Feb 14, 2018 | 10.93 | 11.41 | 10.93 | 11.41 | 11,547 | +0.55(+5.06%) |
Feb 13, 2018 | 10.83 | 10.88 | 10.83 | 10.86 | 1,610 | -0.03(-0.29%) |
Feb 12, 2018 | 10.57 | 10.94 | 10.57 | 10.89 | 14,157 | +0.48(+4.62%) |
Feb 09, 2018 | 10.66 | 10.66 | 10.26 | 10.41 | 31,881 | -0.32(-2.95%) |
Feb 08, 2018 | 10.69 | 10.82 | 10.69 | 10.73 | 15,056 | +0.03(+0.26%) |
Feb 07, 2018 | 10.87 | 10.87 | 10.70 | 10.70 | 10,811 | -0.20(-1.81%) |
Feb 06, 2018 | 10.86 | 11.03 | 10.82 | 10.90 | 23,016 | -0.12(-1.08%) |
Feb 05, 2018 | 11.07 | 11.11 | 10.83 | 11.02 | 18,212 | -0.12(-1.04%) |
Feb 02, 2018 | 11.36 | 11.36 | 11.11 | 11.13 | 19,368 | -0.33(-2.88%) |
Feb 01, 2018 | 11.44 | 11.47 | 11.38 | 11.46 | 4,685 | -0.06(-0.55%) |
Jan 31, 2018 | 11.41 | 11.59 | 11.41 | 11.52 | 6,518 | +0.20(+1.73%) |
Jan 30, 2018 | 11.47 | 11.28 | 11.33 | 8,232 | -0.14(-1.26%) | |
Jan 29, 2018 | 11.72 | 11.72 | 11.43 | 11.47 | 16,666 | -0.28(-2.37%) |
Jan 26, 2018 | 11.71 | 11.83 | 11.70 | 11.75 | 8,063 | +0.01(+0.08%) |
Jan 25, 2018 | 12.08 | 12.08 | 11.70 | 11.74 | 16,960 | -0.22(-1.88%) |
Jan 24, 2018 | 11.92 | 12.05 | 11.86 | 11.97 | 22,574 | +0.17(+1.45%) |
Jan 23, 2018 | 11.54 | 11.80 | 11.43 | 11.80 | 14,217 | +0.24(+2.10%) |
Jan 22, 2018 | 11.62 | 11.62 | 11.55 | 11.55 | 11,310 | -0.06(-0.54%) |
Jan 19, 2018 | 11.57 | 11.66 | 11.57 | 11.62 | 10,229 | +0.06(+0.55%) |
Jan 18, 2018 | 11.76 | 11.76 | 11.55 | 11.55 | 13,491 | -0.21(-1.76%) |
Jan 17, 2018 | 11.81 | 11.83 | 11.75 | 11.76 | 16,388 | -0.04(-0.38%) |
Jan 16, 2018 | 11.79 | 11.85 | 11.71 | 11.81 | 15,051 | +0.06(+0.54%) |
Jan 12, 2018 | 11.74 | 11.74 | 11.74 | 0 | +0.29(+2.51%) | |
Jan 11, 2018 | 11.41 | 11.45 | 11.35 | 11.45 | 5,888 | +0.12(+1.03%) |
Jan 10, 2018 | 11.34 | 4,852 | +0.09(+0.80%) | |||
Jan 09, 2018 | 11.32 | 11.32 | 11.20 | 11.25 | 16,086 | -0.12(-1.03%) |
Jan 08, 2018 | 11.53 | 11.54 | 11.36 | 11.36 | 17,142 | -0.16(-1.40%) |
Jan 05, 2018 | 11.56 | 11.56 | 11.50 | 11.53 | 12,431 | -0.09(-0.78%) |
Jan 04, 2018 | 11.48 | 11.64 | 11.45 | 11.62 | 11,297 | +0.06(+0.55%) |
Jan 03, 2018 | 11.66 | 11.66 | 11.49 | 11.55 | 9,787 | -0.10(-0.85%) |
Jan 02, 2018 | 11.66 | 11.66 | 11.61 | 11.65 | 29,607 | -0.05(-0.46%) |
Dec 29, 2017 | 11.71 | 11.71 | 11.71 | 0 | +0.11(+0.98%) | |
Dec 28, 2017 | 11.70 | 11.70 | 11.43 | 11.59 | 17,736 | -0.08(-0.69%) |
Dec 27, 2017 | 11.72 | 11.72 | 11.63 | 11.67 | 16,535 | +0.05(+0.42%) |
Dec 26, 2017 | 11.59 | 11.69 | 11.58 | 11.62 | 10,724 | +0.10(+0.84%) |
Dec 22, 2017 | 11.58 | 11.58 | 11.45 | 11.53 | 23,115 | +0.16(+1.40%) |
Dec 21, 2017 | 11.30 | 11.40 | 11.26 | 11.37 | 12,985 | +0.10(+0.88%) |
Dec 20, 2017 | 11.17 | 11.32 | 11.12 | 11.27 | 18,194 | +0.17(+1.50%) |
Dec 19, 2017 | 11.10 | 11.11 | 11.06 | 11.10 | 3,988 | +0.00(+0.04%) |
Dec 18, 2017 | 11.10 | 11.14 | 11.03 | 11.10 | 4,640 | +0.12(+1.06%) |
Dec 15, 2017 | 11.10 | 11.10 | 10.90 | 10.98 | 7,039 | +0.03(+0.24%) |
Dec 14, 2017 | 10.96 | 11.01 | 10.86 | 10.96 | 13,669 | -0.03(-0.23%) |
Dec 13, 2017 | 10.59 | 11.01 | 10.59 | 10.98 | 27,314 | +0.37(+3.47%) |
Dec 12, 2017 | 10.65 | 10.65 | 10.56 | 10.61 | 10,963 | -0.04(-0.34%) |
Dec 11, 2017 | 10.52 | 10.73 | 10.52 | 10.65 | 8,745 | +0.04(+0.34%) |
Dec 08, 2017 | 10.42 | 10.64 | 10.42 | 10.61 | 15,669 | +0.09(+0.85%) |
Dec 07, 2017 | 10.39 | 10.59 | 10.24 | 10.52 | 19,459 | -0.11(-1.01%) |
Dec 06, 2017 | 10.75 | 10.75 | 10.60 | 10.63 | 33,179 | -0.11(-1.01%) |
Dec 05, 2017 | 10.90 | 10.90 | 10.72 | 10.74 | 23,633 | -0.15(-1.40%) |
Dec 04, 2017 | 11.04 | 11.04 | 10.89 | 10.89 | 7,313 | -0.13(-1.22%) |