Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 10.89 | 10.91 | 10.89 | 10.91 | 36,400 | +0.02(+0.18%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.85 | 10.89 | 26,447 | +0.05(+0.46%) |
Mar 26, 2018 | 10.85 | 10.87 | 10.84 | 10.84 | 21,370 | -0.03(-0.28%) |
Mar 23, 2018 | 10.86 | 10.87 | 10.85 | 10.87 | 37,215 | -0.01(-0.09%) |
Mar 22, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 25,161 | +0.02(+0.18%) |
Mar 21, 2018 | 10.88 | 10.88 | 10.85 | 10.86 | 3,949 | -0.02(-0.18%) |
Mar 20, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 12,564 | -0.04(-0.37%) |
Mar 19, 2018 | 10.92 | 10.93 | 10.91 | 10.92 | 20,043 | +0.00(+0.00%) |
Mar 16, 2018 | 10.93 | 10.93 | 10.90 | 10.92 | 11,299 | +0.01(+0.09%) |
Mar 15, 2018 | 10.90 | 10.92 | 10.90 | 10.91 | 9,936 | +0.01(+0.09%) |
Mar 14, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 4,037 | +0.01(+0.09%) |
Mar 13, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 27,597 | +0.02(+0.18%) |
Mar 12, 2018 | 10.87 | 10.88 | 10.86 | 10.87 | 24,766 | -0.01(-0.09%) |
Mar 09, 2018 | 10.89 | 10.89 | 10.87 | 10.88 | 29,504 | -0.01(-0.09%) |
Mar 08, 2018 | 10.89 | 10.90 | 10.88 | 10.89 | 36,073 | +0.02(+0.14%) |
Mar 07, 2018 | 10.88 | 10.89 | 10.87 | 10.88 | 9,263 | -0.01(-0.05%) |
Mar 06, 2018 | 10.89 | 10.90 | 10.88 | 10.88 | 31,742 | +0.01(+0.09%) |
Mar 05, 2018 | 10.93 | 10.93 | 10.87 | 10.87 | 19,476 | -0.01(-0.09%) |
Mar 02, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 25,986 | -0.05(-0.46%) |
Mar 01, 2018 | 10.90 | 10.93 | 10.90 | 10.93 | 237,181 | +0.03(+0.28%) |
Feb 28, 2018 | 10.89 | 10.90 | 10.87 | 10.90 | 94,121 | +0.03(+0.28%) |
Feb 27, 2018 | 10.90 | 10.90 | 10.86 | 10.87 | 38,348 | -0.02(-0.18%) |
Feb 26, 2018 | 10.90 | 10.91 | 10.89 | 10.89 | 17,364 | +0.01(+0.09%) |
Feb 23, 2018 | 10.86 | 10.88 | 10.86 | 10.88 | 36,062 | +0.03(+0.28%) |
Feb 22, 2018 | 10.86 | 10.84 | 10.85 | 55,525 | +0.00(+0.00%) | |
Feb 21, 2018 | 10.86 | 10.86 | 10.83 | 10.85 | 23,866 | -0.04(-0.37%) |
Feb 20, 2018 | 10.89 | 10.89 | 10.87 | 10.89 | 46,678 | +0.01(+0.09%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.01(+0.09%) | |
Feb 15, 2018 | 10.86 | 10.87 | 10.85 | 10.87 | 7,629 | +0.02(+0.18%) |
Feb 14, 2018 | 10.87 | 10.87 | 10.84 | 10.85 | 30,453 | -0.03(-0.28%) |
Feb 13, 2018 | 10.88 | 10.88 | 10.87 | 10.88 | 25,071 | +0.00(+0.00%) |
Feb 12, 2018 | 10.89 | 10.89 | 10.87 | 10.88 | 47,928 | +0.00(+0.00%) |
Feb 09, 2018 | 10.88 | 10.89 | 10.86 | 10.88 | 46,890 | +0.01(+0.09%) |
Feb 08, 2018 | 10.86 | 10.88 | 10.86 | 10.87 | 10,672 | +0.01(+0.09%) |
Feb 07, 2018 | 10.88 | 10.90 | 10.86 | 10.86 | 37,258 | -0.02(-0.18%) |
Feb 06, 2018 | 10.88 | 10.91 | 10.88 | 10.88 | 15,899 | -0.02(-0.18%) |
Feb 05, 2018 | 10.88 | 10.90 | 10.87 | 10.90 | 34,712 | +0.01(+0.09%) |
Feb 02, 2018 | 10.90 | 10.90 | 10.88 | 10.89 | 20,907 | -0.01(-0.09%) |
Feb 01, 2018 | 10.92 | 10.92 | 10.89 | 10.90 | 35,967 | -0.03(-0.27%) |
Jan 31, 2018 | 10.94 | 10.94 | 10.91 | 10.93 | 43,822 | +0.01(+0.09%) |
Jan 30, 2018 | 10.94 | 10.94 | 10.91 | 10.92 | 34,997 | +0.00(+0.00%) |
Jan 29, 2018 | 10.93 | 10.93 | 10.92 | 10.92 | 23,520 | -0.01(-0.09%) |
Jan 26, 2018 | 10.94 | 10.94 | 10.92 | 10.93 | 73,453 | -0.01(-0.09%) |
Jan 25, 2018 | 10.92 | 10.94 | 10.91 | 10.94 | 90,530 | +0.02(+0.18%) |
Jan 24, 2018 | 10.90 | 10.92 | 10.90 | 10.92 | 33,672 | -0.05(-0.46%) |
Jan 23, 2018 | 10.97 | 10.97 | 10.95 | 10.97 | 22,527 | +0.02(+0.18%) |
Jan 22, 2018 | 10.95 | 10.96 | 10.94 | 10.95 | 26,225 | -0.01(-0.09%) |
Jan 19, 2018 | 10.97 | 10.97 | 10.96 | 10.96 | 27,888 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 22,010 | -0.01(-0.09%) |
Jan 17, 2018 | 10.99 | 10.99 | 10.96 | 10.97 | 17,567 | +0.00(+0.00%) |
Jan 16, 2018 | 10.97 | 10.97 | 10.96 | 10.97 | 19,947 | -0.00(-0.05%) |
Jan 15, 2018 | 10.98 | 10.98 | 10.96 | 10.97 | 14,906 | +0.00(+0.05%) |
Jan 12, 2018 | 10.96 | 10.98 | 10.96 | 10.97 | 26,571 | +0.00(+0.00%) |
Jan 11, 2018 | 10.95 | 10.97 | 10.95 | 10.97 | 25,957 | +0.01(+0.09%) |
Jan 10, 2018 | 10.94 | 10.97 | 10.93 | 10.96 | 56,451 | +0.01(+0.09%) |
Jan 09, 2018 | 10.97 | 10.97 | 10.93 | 10.95 | 50,101 | -0.03(-0.27%) |
Jan 08, 2018 | 10.99 | 10.99 | 10.96 | 10.98 | 15,496 | +0.01(+0.09%) |
Jan 05, 2018 | 10.98 | 10.98 | 10.97 | 10.97 | 9,103 | -0.03(-0.27%) |
Jan 04, 2018 | 11.00 | 11.00 | 10.99 | 11.00 | 7,162 | +0.00(+0.00%) |
Jan 03, 2018 | 11.01 | 11.01 | 11.00 | 11.00 | 9,722 | +0.00(+0.00%) |