Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.04(+0.44%) | |
Mar 28, 2018 | 10.12 | 10.21 | 10.12 | 10.16 | 67,245 | -0.03(-0.29%) |
Mar 27, 2018 | 10.14 | 10.19 | 10.14 | 10.19 | 65,673 | +0.04(+0.44%) |
Mar 26, 2018 | 10.07 | 10.14 | 10.05 | 10.14 | 47,825 | +0.08(+0.81%) |
Mar 23, 2018 | 10.08 | 10.10 | 10.05 | 10.06 | 54,603 | -0.02(-0.22%) |
Mar 22, 2018 | 10.10 | 10.11 | 10.08 | 10.08 | 20,240 | -0.01(-0.15%) |
Mar 21, 2018 | 10.08 | 10.10 | 10.05 | 10.10 | 57,131 | +0.02(+0.22%) |
Mar 20, 2018 | 10.11 | 10.11 | 10.07 | 10.08 | 45,801 | -0.03(-0.29%) |
Mar 19, 2018 | 10.11 | 10.12 | 10.09 | 10.11 | 91,580 | -0.01(-0.15%) |
Mar 16, 2018 | 10.12 | 10.12 | 10.11 | 10.12 | 33,529 | +0.00(+0.00%) |
Mar 15, 2018 | 10.17 | 10.17 | 10.11 | 10.12 | 40,765 | -0.04(-0.37%) |
Mar 14, 2018 | 10.18 | 10.18 | 10.12 | 10.16 | 32,214 | +0.01(+0.12%) |
Mar 13, 2018 | 10.17 | 10.17 | 10.14 | 10.15 | 51,251 | +0.01(+0.15%) |
Mar 12, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 41,672 | -0.01(-0.07%) |
Mar 09, 2018 | 10.15 | 10.16 | 10.12 | 10.14 | 80,080 | -0.01(-0.07%) |
Mar 08, 2018 | 10.13 | 10.17 | 10.12 | 10.15 | 53,693 | +0.02(+0.22%) |
Mar 07, 2018 | 10.12 | 10.12 | 41,273 | -0.02(-0.22%) | ||
Mar 06, 2018 | 10.12 | 10.16 | 10.12 | 10.15 | 59,958 | +0.03(+0.29%) |
Mar 05, 2018 | 10.13 | 10.15 | 10.08 | 10.12 | 50,228 | +0.02(+0.15%) |
Mar 02, 2018 | 10.13 | 10.14 | 10.09 | 10.10 | 125,508 | -0.07(-0.73%) |
Mar 01, 2018 | 10.23 | 10.23 | 10.15 | 10.17 | 65,153 | -0.01(-0.07%) |
Feb 28, 2018 | 10.26 | 10.26 | 10.15 | 10.18 | 104,356 | -0.04(-0.43%) |
Feb 27, 2018 | 10.26 | 10.26 | 10.19 | 10.23 | 59,496 | +0.01(+0.07%) |
Feb 26, 2018 | 10.29 | 10.29 | 10.21 | 10.22 | 85,810 | -0.03(-0.29%) |
Feb 23, 2018 | 10.21 | 10.26 | 10.19 | 10.25 | 68,275 | +0.07(+0.65%) |
Feb 22, 2018 | 10.24 | 10.26 | 10.17 | 10.18 | 63,599 | -0.06(-0.61%) |
Feb 21, 2018 | 10.32 | 10.32 | 10.23 | 10.25 | 66,042 | -0.05(-0.47%) |
Feb 20, 2018 | 10.35 | 10.35 | 10.24 | 10.29 | 57,938 | +0.00(+0.00%) |
Feb 16, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.29 | 10.29 | 10.28 | 10.29 | 59,366 | +0.01(+0.14%) |
Feb 14, 2018 | 10.28 | 10.28 | 10.22 | 10.27 | 96,543 | +0.04(+0.38%) |
Feb 13, 2018 | 10.19 | 10.25 | 10.18 | 10.23 | 102,913 | +0.05(+0.51%) |
Feb 12, 2018 | 10.17 | 10.20 | 10.17 | 10.18 | 27,490 | -0.01(-0.15%) |
Feb 09, 2018 | 10.25 | 10.25 | 10.15 | 10.20 | 71,992 | -0.01(-0.14%) |
Feb 08, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 161,870 | -0.04(-0.36%) |
Feb 07, 2018 | 10.15 | 10.31 | 10.14 | 10.25 | 129,533 | +0.12(+1.19%) |
Feb 06, 2018 | 10.04 | 10.14 | 10.04 | 10.13 | 67,879 | +0.09(+0.92%) |
Feb 05, 2018 | 10.13 | 10.14 | 10.03 | 10.03 | 98,555 | -0.14(-1.38%) |
Feb 02, 2018 | 10.22 | 10.22 | 10.16 | 10.17 | 130,182 | -0.07(-0.72%) |
Feb 01, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 75,137 | -0.01(-0.07%) |
Jan 31, 2018 | 10.29 | 10.29 | 10.24 | 10.25 | 182,374 | -0.01(-0.14%) |
Jan 30, 2018 | 10.28 | 10.31 | 10.28 | 10.27 | 196,928 | -0.04(-0.43%) |
Jan 29, 2018 | 10.45 | 10.46 | 10.31 | 10.31 | 169,516 | -0.17(-1.62%) |
Jan 26, 2018 | 10.60 | 10.60 | 10.48 | 10.48 | 123,648 | -0.13(-1.18%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.60 | 10.61 | 63,091 | -0.04(-0.35%) |
Jan 24, 2018 | 10.70 | 10.70 | 10.64 | 10.65 | 82,264 | -0.04(-0.41%) |
Jan 23, 2018 | 10.70 | 10.71 | 10.64 | 10.69 | 96,842 | +0.02(+0.21%) |
Jan 22, 2018 | 10.67 | 10.70 | 10.67 | 10.67 | 61,076 | -0.03(-0.28%) |
Jan 19, 2018 | 10.69 | 10.70 | 10.66 | 10.70 | 59,217 | +0.02(+0.21%) |
Jan 18, 2018 | 10.71 | 10.73 | 10.67 | 10.67 | 121,212 | -0.07(-0.62%) |
Jan 17, 2018 | 10.78 | 10.81 | 10.73 | 10.74 | 37,793 | -0.03(-0.27%) |
Jan 16, 2018 | 10.85 | 10.90 | 10.76 | 10.77 | 72,262 | -0.10(-0.88%) |
Jan 12, 2018 | 10.87 | 10.87 | 10.87 | 0 | -0.05(-0.46%) | |
Jan 11, 2018 | 10.89 | 10.93 | 10.89 | 10.92 | 26,498 | +0.01(+0.07%) |
Jan 10, 2018 | 10.93 | 10.94 | 10.89 | 10.91 | 94,618 | -0.04(-0.40%) |
Jan 09, 2018 | 10.92 | 10.95 | 10.88 | 10.95 | 48,746 | +0.04(+0.34%) |
Jan 08, 2018 | 10.99 | 10.99 | 10.88 | 10.92 | 78,959 | -0.04(-0.40%) |
Jan 05, 2018 | 11.01 | 11.02 | 10.95 | 10.96 | 39,774 | -0.02(-0.20%) |
Jan 04, 2018 | 10.99 | 11.03 | 10.95 | 10.98 | 88,856 | -0.02(-0.20%) |
Jan 03, 2018 | 10.97 | 11.00 | 10.95 | 11.00 | 79,661 | +0.06(+0.54%) |