Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.62 | 10.62 | 10.51 | 10.51 | 98,403 | -0.07(-0.66%) |
Feb 27, 2018 | 10.63 | 10.67 | 10.58 | 10.58 | 94,504 | -0.06(-0.56%) |
Feb 26, 2018 | 10.63 | 10.66 | 10.60 | 10.64 | 103,080 | +0.02(+0.20%) |
Feb 23, 2018 | 10.58 | 10.63 | 10.58 | 10.62 | 94,090 | +0.02(+0.19%) |
Feb 22, 2018 | 10.58 | 10.61 | 10.56 | 10.60 | 78,444 | +0.01(+0.08%) |
Feb 21, 2018 | 10.60 | 10.63 | 10.57 | 10.59 | 99,440 | -0.01(-0.09%) |
Feb 20, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 99,693 | -0.07(-0.66%) |
Feb 16, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 10.64 | 10.68 | 10.57 | 10.68 | 106,241 | +0.03(+0.28%) |
Feb 14, 2018 | 10.63 | 10.66 | 10.57 | 10.65 | 112,494 | +0.01(+0.09%) |
Feb 13, 2018 | 10.63 | 10.70 | 10.61 | 10.64 | 130,881 | +0.01(+0.09%) |
Feb 12, 2018 | 10.69 | 10.70 | 10.63 | 10.63 | 50,649 | -0.06(-0.56%) |
Feb 09, 2018 | 10.66 | 10.72 | 10.66 | 10.69 | 49,286 | -0.04(-0.37%) |
Feb 08, 2018 | 10.72 | 10.77 | 10.64 | 10.73 | 74,238 | -0.05(-0.46%) |
Feb 07, 2018 | 10.64 | 10.81 | 10.64 | 10.78 | 102,685 | +0.08(+0.75%) |
Feb 06, 2018 | 10.60 | 10.70 | 10.56 | 10.70 | 164,524 | +0.08(+0.75%) |
Feb 05, 2018 | 10.76 | 10.79 | 10.61 | 10.62 | 257,484 | -0.21(-1.94%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.82 | 10.83 | 162,992 | -0.17(-1.55%) |
Feb 01, 2018 | 11.07 | 11.08 | 11.00 | 11.00 | 73,106 | -0.04(-0.36%) |
Jan 31, 2018 | 11.15 | 11.15 | 11.03 | 11.04 | 107,231 | -0.02(-0.18%) |
Jan 30, 2018 | 11.07 | 11.07 | 11.07 | 11.06 | 114,745 | -0.01(-0.09%) |
Jan 29, 2018 | 11.23 | 11.23 | 11.06 | 11.07 | 140,170 | -0.13(-1.16%) |
Jan 26, 2018 | 11.37 | 11.37 | 11.17 | 11.20 | 188,246 | -0.15(-1.32%) |
Jan 25, 2018 | 11.40 | 11.41 | 11.35 | 11.35 | 72,963 | -0.07(-0.61%) |
Jan 24, 2018 | 11.47 | 11.47 | 11.42 | 11.42 | 48,466 | -0.01(-0.09%) |
Jan 23, 2018 | 11.47 | 11.47 | 11.42 | 11.43 | 47,816 | -0.07(-0.60%) |
Jan 22, 2018 | 11.48 | 11.52 | 11.47 | 11.50 | 37,211 | -0.00(-0.01%) |
Jan 19, 2018 | 11.52 | 11.52 | 11.45 | 11.50 | 52,562 | +0.02(+0.17%) |
Jan 18, 2018 | 11.53 | 11.53 | 11.47 | 11.48 | 37,749 | -0.05(-0.43%) |
Jan 17, 2018 | 11.53 | 11.57 | 11.51 | 11.53 | 42,949 | -0.03(-0.26%) |
Jan 16, 2018 | 11.52 | 11.57 | 11.49 | 11.56 | 45,097 | +0.06(+0.52%) |
Jan 12, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.05(-0.43%) | |
Jan 11, 2018 | 11.64 | 11.64 | 11.55 | 11.55 | 82,506 | -0.05(-0.43%) |
Jan 10, 2018 | 11.61 | 11.61 | 11.56 | 11.60 | 38,317 | -0.05(-0.43%) |
Jan 09, 2018 | 11.67 | 11.67 | 11.63 | 11.65 | 53,210 | +0.00(+0.01%) |
Jan 08, 2018 | 11.73 | 11.73 | 11.63 | 11.65 | 40,646 | -0.00(-0.01%) |
Jan 05, 2018 | 11.63 | 11.70 | 11.60 | 11.65 | 86,254 | +0.06(+0.52%) |
Jan 04, 2018 | 11.52 | 11.59 | 11.52 | 11.59 | 74,185 | +0.05(+0.43%) |
Jan 03, 2018 | 11.52 | 11.63 | 11.49 | 11.54 | 166,082 | +0.06(+0.52%) |
Jan 02, 2018 | 11.46 | 11.48 | 11.46 | 11.48 | 71,700 | -0.03(-0.22%) |
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.03(+0.22%) | |
Dec 28, 2017 | 11.50 | 11.52 | 11.46 | 11.48 | 144,008 | -0.06(-0.52%) |
Dec 27, 2017 | 11.54 | 11.57 | 11.51 | 11.54 | 123,316 | -0.02(-0.17%) |
Dec 26, 2017 | 11.63 | 11.63 | 11.55 | 11.56 | 62,254 | +0.00(+0.00%) |
Dec 22, 2017 | 11.62 | 11.62 | 11.53 | 11.56 | 86,103 | -0.01(-0.09%) |
Dec 21, 2017 | 11.58 | 11.61 | 11.56 | 11.57 | 64,366 | -0.09(-0.77%) |
Dec 20, 2017 | 11.60 | 11.67 | 11.60 | 11.66 | 47,929 | -0.03(-0.26%) |
Dec 19, 2017 | 11.64 | 11.70 | 11.63 | 11.69 | 82,161 | +0.02(+0.16%) |
Dec 18, 2017 | 11.65 | 11.72 | 11.65 | 11.67 | 66,649 | -0.03(-0.25%) |
Dec 15, 2017 | 11.81 | 11.81 | 11.68 | 11.70 | 83,263 | -0.07(-0.59%) |
Dec 14, 2017 | 11.74 | 11.77 | 11.70 | 11.77 | 53,891 | +0.05(+0.43%) |
Dec 13, 2017 | 11.76 | 11.76 | 11.66 | 11.72 | 65,528 | -0.07(-0.59%) |
Dec 12, 2017 | 11.75 | 11.79 | 11.66 | 11.79 | 80,873 | +0.00(+0.00%) |
Dec 11, 2017 | 11.79 | 11.82 | 11.71 | 11.79 | 69,613 | +0.00(+0.00%) |
Dec 08, 2017 | 11.77 | 11.79 | 11.67 | 11.79 | 67,304 | +0.04(+0.34%) |
Dec 07, 2017 | 11.84 | 11.84 | 11.72 | 11.75 | 69,912 | -0.09(-0.76%) |
Dec 06, 2017 | 11.80 | 11.86 | 11.76 | 11.84 | 61,483 | +0.04(+0.34%) |
Dec 05, 2017 | 11.74 | 11.80 | 11.70 | 11.80 | 75,481 | +0.06(+0.51%) |
Dec 04, 2017 | 11.72 | 11.74 | 11.66 | 11.74 | 72,501 | -0.01(-0.09%) |