Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.07 | 10.08 | 10.03 | 10.08 | 54,511 | +0.01(+0.08%) |
Feb 27, 2018 | 10.13 | 10.15 | 10.03 | 10.07 | 64,651 | -0.05(-0.52%) |
Feb 26, 2018 | 10.10 | 10.14 | 10.07 | 10.13 | 15,730 | +0.03(+0.30%) |
Feb 23, 2018 | 10.01 | 10.09 | 10.01 | 10.09 | 32,932 | +0.05(+0.45%) |
Feb 22, 2018 | 10.11 | 10.11 | 10.05 | 10.05 | 21,476 | -0.06(-0.60%) |
Feb 21, 2018 | 10.16 | 10.18 | 10.08 | 10.11 | 22,536 | -0.02(-0.15%) |
Feb 20, 2018 | 10.15 | 10.17 | 10.13 | 10.13 | 20,387 | -0.06(-0.59%) |
Feb 16, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.14 | 10.18 | 10.13 | 10.18 | 19,686 | +0.04(+0.37%) |
Feb 14, 2018 | 10.21 | 10.21 | 10.13 | 10.14 | 19,644 | +0.01(+0.08%) |
Feb 13, 2018 | 10.11 | 10.15 | 10.11 | 10.13 | 19,726 | +0.02(+0.15%) |
Feb 12, 2018 | 10.09 | 10.14 | 10.09 | 10.12 | 20,466 | +0.01(+0.07%) |
Feb 09, 2018 | 10.15 | 10.21 | 10.03 | 10.11 | 98,400 | -0.09(-0.89%) |
Feb 08, 2018 | 10.15 | 10.27 | 10.15 | 10.20 | 71,191 | +0.02(+0.15%) |
Feb 07, 2018 | 10.15 | 10.24 | 10.15 | 10.19 | 49,024 | +0.00(+0.00%) |
Feb 06, 2018 | 10.09 | 10.19 | 10.08 | 10.19 | 47,835 | +0.07(+0.67%) |
Feb 05, 2018 | 10.22 | 10.28 | 10.11 | 10.12 | 35,476 | -0.11(-1.11%) |
Feb 02, 2018 | 10.19 | 10.29 | 10.15 | 10.23 | 47,213 | -0.05(-0.51%) |
Feb 01, 2018 | 10.30 | 10.31 | 10.23 | 10.28 | 43,791 | -0.01(-0.07%) |
Jan 31, 2018 | 10.28 | 10.29 | 10.25 | 10.29 | 18,126 | +0.02(+0.22%) |
Jan 30, 2018 | 10.32 | 10.32 | 10.26 | 10.27 | 59,846 | -0.01(-0.07%) |
Jan 29, 2018 | 10.37 | 10.38 | 10.25 | 10.28 | 54,674 | -0.10(-0.94%) |
Jan 26, 2018 | 10.40 | 10.43 | 10.37 | 10.37 | 28,588 | -0.05(-0.51%) |
Jan 25, 2018 | 10.43 | 10.45 | 10.42 | 10.43 | 24,891 | -0.02(-0.22%) |
Jan 24, 2018 | 10.49 | 10.49 | 10.44 | 10.45 | 23,657 | -0.07(-0.65%) |
Jan 23, 2018 | 10.55 | 10.55 | 10.48 | 10.52 | 22,192 | +0.02(+0.14%) |
Jan 22, 2018 | 10.55 | 10.55 | 10.49 | 10.50 | 18,448 | +0.02(+0.14%) |
Jan 19, 2018 | 10.49 | 10.50 | 10.46 | 10.49 | 17,407 | +0.00(+0.00%) |
Jan 18, 2018 | 10.50 | 10.53 | 10.49 | 10.49 | 23,500 | -0.02(-0.14%) |
Jan 17, 2018 | 10.49 | 10.55 | 10.49 | 10.50 | 65,067 | -0.02(-0.14%) |
Jan 16, 2018 | 10.56 | 10.56 | 10.46 | 10.52 | 147,293 | -0.08(-0.78%) |
Jan 12, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 10.70 | 10.70 | 10.59 | 10.61 | 38,920 | -0.03(-0.32%) |
Jan 10, 2018 | 10.57 | 10.66 | 10.57 | 10.64 | 34,435 | +0.04(+0.35%) |
Jan 09, 2018 | 10.67 | 10.67 | 10.58 | 10.61 | 46,348 | -0.04(-0.35%) |
Jan 08, 2018 | 10.70 | 10.70 | 10.64 | 10.64 | 30,449 | -0.01(-0.07%) |
Jan 05, 2018 | 10.70 | 10.73 | 10.65 | 10.65 | 20,555 | -0.04(-0.35%) |
Jan 04, 2018 | 10.71 | 10.73 | 10.69 | 10.69 | 15,422 | -0.04(-0.35%) |
Jan 03, 2018 | 10.74 | 10.74 | 10.69 | 10.73 | 82,084 | +0.03(+0.28%) |
Jan 02, 2018 | 10.77 | 10.77 | 10.66 | 10.70 | 59,526 | -0.05(-0.49%) |
Dec 29, 2017 | 10.75 | 10.75 | 10.75 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.74 | 10.78 | 10.71 | 10.76 | 29,104 | -0.01(-0.07%) |
Dec 27, 2017 | 10.74 | 10.82 | 10.74 | 10.77 | 27,814 | +0.02(+0.14%) |
Dec 26, 2017 | 10.66 | 10.80 | 10.66 | 10.75 | 89,288 | +0.05(+0.49%) |
Dec 22, 2017 | 10.93 | 10.93 | 10.66 | 10.70 | 136,500 | -0.19(-1.73%) |
Dec 21, 2017 | 10.86 | 10.96 | 10.79 | 10.89 | 97,554 | +0.10(+0.91%) |
Dec 20, 2017 | 10.83 | 10.87 | 10.73 | 10.79 | 77,834 | -0.03(-0.28%) |
Dec 19, 2017 | 10.83 | 10.86 | 10.80 | 10.82 | 23,036 | -0.04(-0.35%) |
Dec 18, 2017 | 10.88 | 10.92 | 10.84 | 10.86 | 144,983 | -0.12(-1.10%) |
Dec 15, 2017 | 10.99 | 10.99 | 10.97 | 10.98 | 39,587 | -0.02(-0.20%) |
Dec 14, 2017 | 11.01 | 11.01 | 10.99 | 11.00 | 19,244 | -0.02(-0.14%) |
Dec 13, 2017 | 11.07 | 11.07 | 11.01 | 11.01 | 29,046 | +0.00(+0.00%) |
Dec 12, 2017 | 11.06 | 11.12 | 11.01 | 11.01 | 32,111 | -0.08(-0.68%) |
Dec 11, 2017 | 11.18 | 11.18 | 11.09 | 11.09 | 30,228 | -0.10(-0.85%) |
Dec 08, 2017 | 11.16 | 11.20 | 11.14 | 11.18 | 12,047 | +0.02(+0.20%) |
Dec 07, 2017 | 11.18 | 11.21 | 11.16 | 11.16 | 22,847 | +0.00(+0.00%) |
Dec 06, 2017 | 11.13 | 11.20 | 11.13 | 11.16 | 42,319 | +0.00(+0.00%) |
Dec 05, 2017 | 11.12 | 11.18 | 11.11 | 11.16 | 22,397 | +0.02(+0.13%) |
Dec 04, 2017 | 11.04 | 11.15 | 11.04 | 11.15 | 38,935 | +0.07(+0.61%) |