Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.29 | 10.35 | 10.22 | 10.22 | 640,748 | -0.05(-0.45%) |
Feb 27, 2018 | 10.38 | 10.39 | 10.26 | 10.27 | 369,230 | -0.10(-0.94%) |
Feb 26, 2018 | 10.33 | 10.38 | 10.32 | 10.37 | 350,568 | +0.01(+0.11%) |
Feb 23, 2018 | 10.43 | 10.43 | 10.33 | 10.36 | 326,459 | -0.01(-0.06%) |
Feb 22, 2018 | 10.37 | 10.40 | 10.34 | 10.36 | 176,566 | +0.02(+0.22%) |
Feb 21, 2018 | 10.37 | 10.41 | 10.32 | 10.34 | 332,150 | +0.01(+0.06%) |
Feb 20, 2018 | 10.34 | 10.47 | 10.30 | 10.33 | 354,638 | -0.09(-0.88%) |
Feb 16, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 10.46 | 10.49 | 10.33 | 10.42 | 566,567 | -0.06(-0.60%) |
Feb 14, 2018 | 10.43 | 10.49 | 10.39 | 10.48 | 616,407 | +0.04(+0.38%) |
Feb 13, 2018 | 10.42 | 10.49 | 10.36 | 10.44 | 401,132 | +0.02(+0.22%) |
Feb 12, 2018 | 10.29 | 10.49 | 10.24 | 10.42 | 616,908 | +0.20(+1.95%) |
Feb 09, 2018 | 10.27 | 10.34 | 10.13 | 10.22 | 787,468 | +0.02(+0.17%) |
Feb 08, 2018 | 10.37 | 10.38 | 10.18 | 10.20 | 374,946 | -0.16(-1.54%) |
Feb 07, 2018 | 10.33 | 10.33 | 10.14 | 10.36 | 625,295 | +0.02(+0.17%) |
Feb 06, 2018 | 9.933 | 10.38 | 9.899 | 10.34 | 702,363 | +0.32(+3.19%) |
Feb 05, 2018 | 10.36 | 10.37 | 9.927 | 10.02 | 993,110 | -0.35(-3.36%) |
Feb 02, 2018 | 10.38 | 10.42 | 10.36 | 10.37 | 476,797 | -0.06(-0.60%) |
Feb 01, 2018 | 10.36 | 10.48 | 10.36 | 10.43 | 363,066 | +0.07(+0.66%) |
Jan 31, 2018 | 10.43 | 10.43 | 10.30 | 10.37 | 469,462 | -0.02(-0.22%) |
Jan 30, 2018 | 10.41 | 10.46 | 10.33 | 10.39 | 638,830 | -0.05(-0.49%) |
Jan 29, 2018 | 10.44 | 10.46 | 10.41 | 10.44 | 411,198 | -0.04(-0.38%) |
Jan 26, 2018 | 10.48 | 10.50 | 10.43 | 10.48 | 344,460 | +0.01(+0.05%) |
Jan 25, 2018 | 10.51 | 10.52 | 10.44 | 10.47 | 631,356 | -0.01(-0.05%) |
Jan 24, 2018 | 10.49 | 10.52 | 10.41 | 10.48 | 539,615 | +0.03(+0.33%) |
Jan 23, 2018 | 10.42 | 10.50 | 10.39 | 10.45 | 311,745 | +0.01(+0.05%) |
Jan 22, 2018 | 10.39 | 10.47 | 10.36 | 10.44 | 401,607 | +0.06(+0.55%) |
Jan 19, 2018 | 10.34 | 10.46 | 10.28 | 10.38 | 381,035 | +0.05(+0.50%) |
Jan 18, 2018 | 10.36 | 10.26 | 10.33 | 361,637 | +0.07(+0.67%) | |
Jan 17, 2018 | 10.34 | 10.36 | 10.25 | 10.26 | 350,924 | -0.08(-0.80%) |
Jan 16, 2018 | 10.33 | 10.38 | 10.32 | 10.35 | 349,033 | +0.04(+0.36%) |
Jan 12, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.03(+0.28%) | |
Jan 11, 2018 | 10.25 | 10.30 | 10.21 | 10.28 | 470,692 | +0.06(+0.61%) |
Jan 10, 2018 | 10.29 | 10.22 | 407,989 | +0.07(+0.67%) | ||
Jan 09, 2018 | 10.27 | 10.33 | 10.10 | 10.15 | 682,737 | -0.11(-1.06%) |
Jan 08, 2018 | 10.18 | 10.28 | 10.17 | 10.26 | 507,394 | +0.06(+0.56%) |
Jan 05, 2018 | 10.25 | 10.30 | 10.16 | 10.20 | 438,890 | -0.01(-0.06%) |
Jan 04, 2018 | 10.27 | 10.33 | 10.18 | 10.21 | 603,922 | -0.06(-0.56%) |
Jan 03, 2018 | 10.33 | 10.34 | 10.24 | 10.26 | 782,341 | -0.06(-0.55%) |
Jan 02, 2018 | 10.39 | 10.43 | 10.30 | 10.32 | 708,264 | -0.06(-0.60%) |
Dec 29, 2017 | 10.38 | 10.38 | 10.38 | 0 | -0.14(-1.30%) | |
Dec 28, 2017 | 10.46 | 10.55 | 10.42 | 10.52 | 460,623 | +0.06(+0.54%) |
Dec 27, 2017 | 10.54 | 10.55 | 10.37 | 10.46 | 454,923 | -0.03(-0.33%) |
Dec 26, 2017 | 10.55 | 10.60 | 10.49 | 10.50 | 282,056 | -0.03(-0.32%) |
Dec 22, 2017 | 10.63 | 10.63 | 10.52 | 10.53 | 456,816 | -0.06(-0.59%) |
Dec 21, 2017 | 10.60 | 10.63 | 10.54 | 10.59 | 410,832 | +0.02(+0.16%) |
Dec 20, 2017 | 10.58 | 10.65 | 10.54 | 10.58 | 419,245 | +0.01(+0.11%) |
Dec 19, 2017 | 10.65 | 10.72 | 10.56 | 10.57 | 354,921 | -0.09(-0.80%) |
Dec 18, 2017 | 10.77 | 10.85 | 10.65 | 10.65 | 308,392 | -0.07(-0.64%) |
Dec 15, 2017 | 10.54 | 10.82 | 10.53 | 10.72 | 375,370 | +0.18(+1.68%) |
Dec 14, 2017 | 10.54 | 10.66 | 10.52 | 10.54 | 403,895 | +0.00(+0.00%) |
Dec 13, 2017 | 10.65 | 10.67 | 10.53 | 10.54 | 468,829 | -0.11(-1.07%) |
Dec 12, 2017 | 10.75 | 10.82 | 10.66 | 10.66 | 426,626 | -0.09(-0.85%) |
Dec 11, 2017 | 10.74 | 10.90 | 10.73 | 10.75 | 290,201 | +0.00(+0.00%) |
Dec 08, 2017 | 10.69 | 10.77 | 10.64 | 10.75 | 237,181 | +0.05(+0.44%) |
Dec 07, 2017 | 10.60 | 10.78 | 10.59 | 10.70 | 321,630 | +0.08(+0.71%) |
Dec 06, 2017 | 10.57 | 10.66 | 10.57 | 10.63 | 173,450 | +0.04(+0.37%) |
Dec 05, 2017 | 10.61 | 10.63 | 10.54 | 10.59 | 242,615 | -0.02(-0.21%) |
Dec 04, 2017 | 10.63 | 10.66 | 10.45 | 10.61 | 325,069 | +0.05(+0.48%) |