Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.977 | 9.977 | 9.912 | 9.956 | 53,619 | +0.01(+0.07%) |
Feb 27, 2018 | 10.04 | 10.04 | 9.934 | 9.948 | 103,476 | -0.04(-0.36%) |
Feb 26, 2018 | 9.992 | 9.999 | 9.977 | 9.985 | 29,269 | +0.00(+0.00%) |
Feb 23, 2018 | 9.912 | 9.992 | 9.890 | 9.985 | 67,010 | +0.09(+0.88%) |
Feb 22, 2018 | 9.905 | 9.930 | 9.868 | 9.897 | 106,896 | -0.03(-0.35%) |
Feb 21, 2018 | 9.956 | 9.970 | 9.912 | 9.932 | 94,464 | -0.05(-0.46%) |
Feb 20, 2018 | 9.985 | 10.01 | 9.948 | 9.977 | 110,580 | -0.03(-0.29%) |
Feb 16, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.03(-0.29%) | |
Feb 15, 2018 | 9.992 | 10.06 | 9.992 | 10.04 | 63,312 | +0.05(+0.51%) |
Feb 14, 2018 | 10.01 | 10.03 | 9.977 | 9.985 | 68,383 | -0.03(-0.33%) |
Feb 13, 2018 | 9.974 | 10.03 | 9.974 | 10.02 | 60,014 | +0.01(+0.14%) |
Feb 12, 2018 | 10.05 | 10.07 | 10.00 | 10.00 | 73,080 | -0.04(-0.36%) |
Feb 09, 2018 | 10.07 | 10.10 | 10.03 | 10.04 | 48,361 | -0.07(-0.65%) |
Feb 08, 2018 | 10.11 | 10.11 | 10.04 | 10.10 | 59,210 | +0.04(+0.36%) |
Feb 07, 2018 | 10.07 | 10.11 | 10.03 | 10.07 | 108,135 | +0.07(+0.65%) |
Feb 06, 2018 | 9.866 | 10.03 | 9.866 | 10.00 | 147,977 | +0.02(+0.16%) |
Feb 05, 2018 | 10.07 | 10.07 | 9.924 | 9.988 | 140,876 | -0.09(-0.87%) |
Feb 02, 2018 | 10.13 | 10.18 | 10.04 | 10.08 | 142,723 | -0.14(-1.42%) |
Feb 01, 2018 | 10.25 | 10.25 | 10.18 | 10.22 | 151,143 | +0.04(+0.36%) |
Jan 31, 2018 | 10.21 | 10.24 | 10.18 | 10.18 | 58,750 | -0.01(-0.07%) |
Jan 30, 2018 | 10.21 | 10.21 | 10.16 | 10.19 | 214,010 | -0.03(-0.32%) |
Jan 29, 2018 | 10.33 | 10.35 | 10.22 | 10.22 | 97,959 | -0.16(-1.50%) |
Jan 26, 2018 | 10.50 | 10.50 | 10.38 | 10.38 | 105,728 | -0.14(-1.33%) |
Jan 25, 2018 | 10.58 | 10.58 | 10.50 | 10.52 | 44,479 | -0.06(-0.56%) |
Jan 24, 2018 | 10.55 | 10.60 | 10.55 | 10.58 | 52,096 | -0.02(-0.17%) |
Jan 23, 2018 | 10.53 | 10.62 | 10.50 | 10.60 | 86,515 | +0.10(+0.97%) |
Jan 22, 2018 | 10.50 | 10.53 | 10.46 | 10.50 | 113,417 | -0.02(-0.14%) |
Jan 19, 2018 | 10.60 | 10.60 | 10.51 | 10.51 | 106,744 | -0.07(-0.68%) |
Jan 18, 2018 | 10.60 | 10.60 | 10.56 | 10.58 | 55,376 | -0.01(-0.07%) |
Jan 17, 2018 | 10.63 | 10.63 | 10.58 | 10.59 | 68,657 | -0.02(-0.20%) |
Jan 16, 2018 | 10.62 | 10.68 | 10.60 | 10.61 | 74,684 | -0.02(-0.21%) |
Jan 12, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.05(-0.49%) | |
Jan 11, 2018 | 10.65 | 10.70 | 10.65 | 10.69 | 48,365 | -0.00(-0.01%) |
Jan 10, 2018 | 10.66 | 10.69 | 67,654 | -0.03(-0.27%) | ||
Jan 09, 2018 | 10.69 | 10.77 | 10.69 | 10.72 | 63,516 | -0.03(-0.29%) |
Jan 08, 2018 | 10.75 | 10.77 | 10.75 | 10.75 | 39,439 | -0.02(-0.18%) |
Jan 05, 2018 | 10.83 | 10.83 | 10.74 | 10.77 | 72,359 | -0.01(-0.10%) |
Jan 04, 2018 | 10.82 | 10.88 | 10.77 | 10.78 | 31,758 | -0.05(-0.50%) |
Jan 03, 2018 | 10.80 | 10.84 | 10.78 | 10.83 | 51,633 | +0.04(+0.40%) |
Jan 02, 2018 | 10.90 | 10.91 | 10.76 | 10.79 | 74,730 | -0.01(-0.13%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.03(-0.27%) | |
Dec 28, 2017 | 10.84 | 10.84 | 10.79 | 10.83 | 33,283 | +0.01(+0.07%) |
Dec 27, 2017 | 10.75 | 10.83 | 10.75 | 10.83 | 69,789 | +0.07(+0.67%) |
Dec 26, 2017 | 10.77 | 10.78 | 10.73 | 10.75 | 34,747 | +0.02(+0.20%) |
Dec 22, 2017 | 10.78 | 10.78 | 10.71 | 10.73 | 43,843 | -0.07(-0.67%) |
Dec 21, 2017 | 10.71 | 10.80 | 10.70 | 10.80 | 82,587 | +0.11(+1.01%) |
Dec 20, 2017 | 10.63 | 10.74 | 10.63 | 10.70 | 55,597 | -0.06(-0.53%) |
Dec 19, 2017 | 10.79 | 10.79 | 10.70 | 10.75 | 36,010 | -0.04(-0.41%) |
Dec 18, 2017 | 10.83 | 10.83 | 10.77 | 10.80 | 56,298 | +0.00(+0.00%) |
Dec 15, 2017 | 10.88 | 10.88 | 10.78 | 10.80 | 25,034 | -0.05(-0.47%) |
Dec 14, 2017 | 10.83 | 10.85 | 10.82 | 10.85 | 11,389 | -0.01(-0.13%) |
Dec 13, 2017 | 10.85 | 10.86 | 10.81 | 10.86 | 60,220 | +0.04(+0.33%) |
Dec 12, 2017 | 10.88 | 10.90 | 10.83 | 10.83 | 104,095 | -0.11(-1.01%) |
Dec 11, 2017 | 10.95 | 11.00 | 10.90 | 10.94 | 53,477 | -0.04(-0.33%) |
Dec 08, 2017 | 10.96 | 10.97 | 10.85 | 10.97 | 59,337 | -0.02(-0.20%) |
Dec 07, 2017 | 10.91 | 10.99 | 10.83 | 10.99 | 54,583 | +0.09(+0.79%) |
Dec 06, 2017 | 10.94 | 11.11 | 10.83 | 10.91 | 97,191 | +0.07(+0.66%) |
Dec 05, 2017 | 10.82 | 10.88 | 10.81 | 10.83 | 59,131 | +0.01(+0.13%) |
Dec 04, 2017 | 10.81 | 10.82 | 10.81 | 10.82 | 25,925 | +0.00(+0.00%) |