Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.03 | 10.03 | 9.872 | 9.872 | 7,062 | -0.16(-1.57%) |
Feb 27, 2018 | 10.22 | 10.22 | 10.03 | 10.03 | 6,150 | -0.12(-1.18%) |
Feb 26, 2018 | 10.18 | 10.18 | 10.10 | 10.15 | 19,737 | -0.02(-0.21%) |
Feb 23, 2018 | 10.06 | 10.19 | 10.06 | 10.17 | 9,334 | +0.16(+1.65%) |
Feb 22, 2018 | 9.997 | 10.01 | 9.978 | 10.01 | 21,683 | +0.09(+0.86%) |
Feb 21, 2018 | 9.930 | 10.02 | 9.920 | 9.920 | 10,794 | +0.03(+0.32%) |
Feb 20, 2018 | 9.795 | 9.930 | 9.795 | 9.889 | 4,748 | +0.05(+0.47%) |
Feb 16, 2018 | 9.843 | 9.843 | 9.843 | 0 | +0.06(+0.58%) | |
Feb 15, 2018 | 9.766 | 9.850 | 9.766 | 9.786 | 5,029 | +0.06(+0.59%) |
Feb 14, 2018 | 9.468 | 9.763 | 9.468 | 9.729 | 7,084 | +0.15(+1.52%) |
Feb 13, 2018 | 9.641 | 9.641 | 9.564 | 9.583 | 17,765 | -0.02(-0.20%) |
Feb 12, 2018 | 9.458 | 9.612 | 9.458 | 9.602 | 9,231 | +0.11(+1.14%) |
Feb 09, 2018 | 9.429 | 9.495 | 9.256 | 9.495 | 13,700 | +0.04(+0.39%) |
Feb 08, 2018 | 9.689 | 9.689 | 9.458 | 9.458 | 7,742 | -0.30(-3.05%) |
Feb 07, 2018 | 9.776 | 9.795 | 9.737 | 9.756 | 2,364 | +0.01(+0.14%) |
Feb 06, 2018 | 9.429 | 9.785 | 9.410 | 9.742 | 15,742 | +0.05(+0.55%) |
Feb 05, 2018 | 9.920 | 9.920 | 9.545 | 9.689 | 22,702 | -0.30(-2.99%) |
Feb 02, 2018 | 10.12 | 10.15 | 9.959 | 9.988 | 19,712 | -0.26(-2.54%) |
Feb 01, 2018 | 10.24 | 10.28 | 10.23 | 10.25 | 8,150 | -0.02(-0.19%) |
Jan 31, 2018 | 10.32 | 10.32 | 10.26 | 10.27 | 2,186 | -0.05(-0.46%) |
Jan 30, 2018 | 10.32 | 10.32 | 10.32 | 10.31 | 12,235 | -0.18(-1.75%) |
Jan 29, 2018 | 10.58 | 10.58 | 10.50 | 10.50 | 15,784 | -0.07(-0.64%) |
Jan 26, 2018 | 10.55 | 10.60 | 10.55 | 10.57 | 5,378 | +0.10(+0.92%) |
Jan 25, 2018 | 10.49 | 10.51 | 10.47 | 10.47 | 2,341 | -0.03(-0.24%) |
Jan 24, 2018 | 10.45 | 10.52 | 10.45 | 10.49 | 4,625 | +0.05(+0.50%) |
Jan 23, 2018 | 10.44 | 10.44 | 10.38 | 10.44 | 8,963 | +0.01(+0.13%) |
Jan 22, 2018 | 10.41 | 10.45 | 10.40 | 10.43 | 18,417 | +0.05(+0.45%) |
Jan 19, 2018 | 10.35 | 10.39 | 10.35 | 10.38 | 6,828 | +0.01(+0.09%) |
Jan 18, 2018 | 10.42 | 10.42 | 10.35 | 10.37 | 8,222 | +0.04(+0.37%) |
Jan 17, 2018 | 10.32 | 10.35 | 10.32 | 10.33 | 4,169 | +0.00(+0.00%) |
Jan 16, 2018 | 10.46 | 10.48 | 10.33 | 10.33 | 20,706 | -0.12(-1.11%) |
Jan 12, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.01(+0.13%) | |
Jan 11, 2018 | 10.31 | 10.44 | 10.31 | 10.44 | 19,198 | +0.13(+1.27%) |
Jan 10, 2018 | 10.39 | 10.39 | 10.27 | 10.31 | 23,214 | -0.09(-0.89%) |
Jan 09, 2018 | 10.42 | 10.43 | 10.36 | 10.40 | 8,050 | -0.05(-0.44%) |
Jan 08, 2018 | 10.54 | 10.54 | 10.43 | 10.44 | 17,423 | -0.05(-0.51%) |
Jan 05, 2018 | 10.48 | 10.50 | 10.48 | 10.50 | 2,177 | +0.04(+0.41%) |
Jan 04, 2018 | 10.36 | 10.47 | 10.36 | 10.46 | 4,866 | +0.09(+0.88%) |
Jan 03, 2018 | 10.31 | 10.47 | 10.31 | 10.36 | 14,182 | +0.07(+0.71%) |
Jan 02, 2018 | 10.27 | 10.29 | 10.19 | 10.29 | 10,055 | +0.15(+1.47%) |
Dec 29, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.57%) | |
Dec 28, 2017 | 10.11 | 10.11 | 10.02 | 10.08 | 14,946 | +0.05(+0.49%) |
Dec 27, 2017 | 9.966 | 10.07 | 9.966 | 10.03 | 58,058 | +0.07(+0.70%) |
Dec 26, 2017 | 9.888 | 9.965 | 9.888 | 9.965 | 3,772 | +0.03(+0.33%) |
Dec 22, 2017 | 9.831 | 9.937 | 9.831 | 9.932 | 4,928 | +0.04(+0.44%) |
Dec 21, 2017 | 9.841 | 9.926 | 9.841 | 9.889 | 9,897 | +0.10(+0.97%) |
Dec 20, 2017 | 9.797 | 9.797 | 9.793 | 9.794 | 2,577 | +0.01(+0.06%) |
Dec 19, 2017 | 9.793 | 9.817 | 9.764 | 9.788 | 7,134 | -0.01(-0.15%) |
Dec 18, 2017 | 9.783 | 9.887 | 9.783 | 9.802 | 10,271 | +0.09(+0.89%) |
Dec 15, 2017 | 9.793 | 9.793 | 9.697 | 9.716 | 4,163 | -0.02(-0.20%) |
Dec 14, 2017 | 9.735 | 9.735 | 9.717 | 9.735 | 5,030 | -0.06(-0.58%) |
Dec 13, 2017 | 9.802 | 9.802 | 9.745 | 9.793 | 170,578 | +0.10(+1.07%) |
Dec 12, 2017 | 9.647 | 9.689 | 9.647 | 9.689 | 957 | +0.06(+0.60%) |
Dec 11, 2017 | 9.544 | 9.631 | 9.544 | 9.631 | 2,277 | +0.08(+0.80%) |
Dec 08, 2017 | 9.574 | 9.574 | 9.544 | 9.555 | 2,903 | +0.02(+0.21%) |
Dec 07, 2017 | 9.473 | 9.535 | 9.473 | 9.535 | 1,393 | -0.01(-0.11%) |
Dec 06, 2017 | 9.601 | 9.601 | 9.544 | 9.545 | 4,666 | -0.06(-0.60%) |
Dec 05, 2017 | 9.634 | 9.634 | 9.582 | 9.602 | 4,513 | -0.04(-0.39%) |
Dec 04, 2017 | 9.735 | 9.640 | 9.640 | 3,285 | -0.06(-0.66%) |