Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) | |
Mar 28, 2018 | 10.36 | 10.43 | 10.33 | 10.41 | 14,058 | +0.02(+0.19%) |
Mar 27, 2018 | 10.39 | 10.41 | 10.38 | 10.39 | 18,514 | +0.00(+0.00%) |
Mar 26, 2018 | 10.37 | 10.42 | 10.36 | 10.39 | 10,722 | -0.02(-0.19%) |
Mar 23, 2018 | 10.40 | 10.44 | 10.36 | 10.41 | 22,558 | -0.03(-0.29%) |
Mar 22, 2018 | 10.39 | 10.47 | 10.38 | 10.44 | 6,459 | +0.00(+0.00%) |
Mar 21, 2018 | 10.41 | 10.45 | 10.41 | 10.44 | 9,580 | -0.04(-0.38%) |
Mar 20, 2018 | 10.42 | 10.49 | 10.37 | 10.48 | 17,903 | +0.02(+0.19%) |
Mar 19, 2018 | 10.53 | 10.53 | 10.46 | 10.46 | 4,231 | -0.04(-0.38%) |
Mar 16, 2018 | 10.50 | 10.55 | 10.49 | 10.50 | 5,801 | -0.05(-0.47%) |
Mar 15, 2018 | 10.54 | 10.56 | 10.52 | 10.55 | 4,256 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.53 | 10.56 | 8,460 | -0.03(-0.28%) |
Mar 13, 2018 | 10.60 | 10.63 | 10.53 | 10.59 | 12,086 | -0.07(-0.66%) |
Mar 12, 2018 | 10.59 | 10.66 | 10.59 | 10.66 | 3,132 | -0.01(-0.09%) |
Mar 09, 2018 | 10.64 | 10.68 | 10.60 | 10.67 | 6,244 | -0.01(-0.09%) |
Mar 08, 2018 | 10.68 | 10.68 | 10.67 | 10.68 | 2,844 | +0.00(+0.00%) |
Mar 07, 2018 | 10.68 | 758 | +0.01(+0.10%) | |||
Mar 06, 2018 | 10.68 | 10.68 | 10.66 | 10.67 | 4,043 | -0.02(-0.18%) |
Mar 05, 2018 | 10.69 | 10.70 | 10.69 | 10.69 | 1,620 | +0.01(+0.13%) |
Mar 02, 2018 | 10.70 | 10.70 | 10.63 | 10.67 | 3,317 | -0.03(-0.24%) |
Mar 01, 2018 | 10.62 | 10.70 | 10.62 | 10.70 | 7,706 | +0.03(+0.28%) |
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%) |