Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 103,896 | -0.08(-0.73%) |
Feb 27, 2018 | 10.31 | 10.33 | 10.23 | 10.25 | 93,104 | -0.05(-0.46%) |
Feb 26, 2018 | 10.24 | 10.30 | 10.20 | 10.30 | 72,567 | +0.12(+1.15%) |
Feb 23, 2018 | 10.22 | 10.23 | 10.11 | 10.18 | 167,734 | +0.02(+0.19%) |
Feb 22, 2018 | 10.25 | 10.32 | 10.13 | 10.16 | 92,753 | -0.08(-0.82%) |
Feb 21, 2018 | 10.25 | 10.35 | 10.24 | 10.25 | 84,624 | -0.00(-0.05%) |
Feb 20, 2018 | 10.20 | 10.25 | 10.20 | 10.25 | 70,860 | +0.05(+0.46%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.14 | 10.16 | 10.00 | 10.16 | 83,423 | +0.15(+1.45%) |
Feb 14, 2018 | 9.903 | 10.09 | 9.903 | 10.01 | 80,928 | +0.14(+1.38%) |
Feb 13, 2018 | 9.865 | 9.969 | 9.842 | 9.875 | 46,619 | +0.00(+0.05%) |
Feb 12, 2018 | 9.814 | 9.944 | 9.710 | 9.870 | 151,763 | +0.10(+1.01%) |
Feb 09, 2018 | 9.940 | 9.940 | 9.546 | 9.771 | 140,996 | -0.05(-0.49%) |
Feb 08, 2018 | 10.01 | 10.07 | 9.778 | 9.820 | 137,478 | -0.21(-2.13%) |
Feb 07, 2018 | 10.03 | 10.08 | 9.978 | 10.03 | 91,062 | +0.04(+0.37%) |
Feb 06, 2018 | 9.736 | 9.904 | 9.615 | 9.997 | 163,128 | +0.18(+1.83%) |
Feb 05, 2018 | 10.21 | 10.22 | 9.790 | 9.817 | 142,880 | -0.43(-4.21%) |
Feb 02, 2018 | 10.38 | 10.43 | 10.17 | 10.25 | 134,499 | -0.18(-1.70%) |
Feb 01, 2018 | 10.39 | 10.43 | 10.34 | 10.43 | 72,940 | -0.00(-0.05%) |
Jan 31, 2018 | 10.34 | 10.47 | 10.33 | 10.43 | 110,802 | +0.07(+0.69%) |
Jan 30, 2018 | 10.60 | 10.60 | 10.30 | 10.36 | 282,353 | -0.31(-2.93%) |
Jan 29, 2018 | 10.75 | 10.75 | 10.62 | 10.67 | 88,371 | -0.06(-0.52%) |
Jan 26, 2018 | 10.68 | 10.78 | 10.63 | 10.73 | 57,040 | +0.08(+0.79%) |
Jan 25, 2018 | 10.71 | 10.71 | 10.60 | 10.64 | 73,904 | -0.04(-0.35%) |
Jan 24, 2018 | 10.67 | 10.74 | 10.63 | 10.68 | 51,935 | +0.07(+0.62%) |
Jan 23, 2018 | 10.61 | 10.64 | 10.59 | 10.62 | 55,625 | +0.05(+0.48%) |
Jan 22, 2018 | 10.51 | 10.57 | 10.46 | 10.56 | 51,763 | +0.09(+0.89%) |
Jan 19, 2018 | 10.48 | 10.49 | 10.44 | 10.47 | 37,812 | +0.03(+0.31%) |
Jan 18, 2018 | 10.43 | 10.48 | 10.39 | 10.44 | 124,770 | -0.04(-0.40%) |
Jan 17, 2018 | 10.60 | 10.64 | 10.40 | 10.48 | 176,476 | -0.08(-0.75%) |
Jan 16, 2018 | 10.70 | 10.70 | 10.56 | 10.56 | 76,213 | -0.10(-0.92%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.07(-0.61%) | |
Jan 11, 2018 | 10.62 | 10.80 | 10.58 | 10.72 | 115,662 | +0.16(+1.48%) |
Jan 10, 2018 | 10.57 | 10.57 | 113,852 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.36 | 10.46 | 10.36 | 10.46 | 100,750 | +0.10(+0.98%) |
Jan 08, 2018 | 10.32 | 10.37 | 10.28 | 10.36 | 94,819 | +0.07(+0.67%) |
Jan 05, 2018 | 10.26 | 10.31 | 10.25 | 10.29 | 75,962 | +0.00(+0.04%) |
Jan 04, 2018 | 10.28 | 10.33 | 10.24 | 10.29 | 72,838 | +0.03(+0.27%) |
Jan 03, 2018 | 10.21 | 10.26 | 10.13 | 10.26 | 98,433 | +0.06(+0.63%) |
Jan 02, 2018 | 10.12 | 10.20 | 10.06 | 10.20 | 63,886 | +0.10(+1.01%) |
Dec 29, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 10.03 | 10.03 | 9.998 | 10.01 | 66,705 | +0.01(+0.14%) |
Dec 27, 2017 | 10.06 | 10.14 | 9.984 | 9.998 | 85,679 | -0.04(-0.37%) |
Dec 26, 2017 | 10.10 | 10.18 | 10.00 | 10.03 | 136,409 | -0.10(-0.96%) |
Dec 22, 2017 | 10.13 | 10.25 | 10.09 | 10.13 | 145,017 | -0.05(-0.45%) |
Dec 21, 2017 | 10.19 | 10.26 | 10.17 | 10.18 | 56,824 | +0.03(+0.32%) |
Dec 20, 2017 | 10.23 | 10.30 | 10.13 | 10.15 | 153,355 | -0.04(-0.36%) |
Dec 19, 2017 | 10.19 | 10.26 | 10.18 | 10.18 | 96,957 | -0.01(-0.09%) |
Dec 18, 2017 | 10.17 | 10.21 | 10.09 | 10.19 | 133,864 | +0.11(+1.10%) |
Dec 15, 2017 | 10.09 | 10.10 | 10.04 | 10.08 | 51,844 | +0.05(+0.51%) |
Dec 14, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 55,922 | -0.05(-0.50%) |
Dec 13, 2017 | 10.04 | 10.10 | 10.03 | 10.08 | 93,660 | -0.00(-0.05%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.06 | 10.09 | 86,529 | -0.09(-0.86%) |
Dec 11, 2017 | 10.00 | 10.17 | 10.00 | 10.17 | 121,928 | +0.18(+1.76%) |
Dec 08, 2017 | 10.26 | 10.27 | 9.998 | 9.998 | 128,683 | -0.16(-1.61%) |
Dec 07, 2017 | 10.20 | 10.22 | 10.07 | 10.16 | 64,454 | +0.02(+0.23%) |
Dec 06, 2017 | 10.02 | 10.18 | 9.996 | 10.14 | 106,387 | +0.14(+1.42%) |
Dec 05, 2017 | 10.02 | 10.04 | 9.973 | 9.996 | 165,381 | -0.03(-0.32%) |
Dec 04, 2017 | 10.11 | 10.11 | 10.02 | 10.03 | 122,434 | -0.10(-0.95%) |