Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.66 | 10.70 | 10.66 | 10.69 | 3,949 | +0.03(+0.28%) |
Mar 27, 2018 | 10.68 | 10.72 | 10.66 | 10.66 | 2,481 | +0.03(+0.28%) |
Mar 26, 2018 | 10.96 | 10.96 | 10.63 | 10.63 | 17,004 | -0.07(-0.65%) |
Mar 23, 2018 | 10.69 | 10.75 | 10.65 | 10.70 | 9,426 | +0.01(+0.09%) |
Mar 22, 2018 | 10.83 | 10.83 | 10.69 | 10.69 | 9,706 | +0.00(+0.00%) |
Mar 21, 2018 | 10.84 | 10.84 | 10.69 | 10.69 | 7,646 | -0.08(-0.70%) |
Mar 20, 2018 | 10.75 | 10.79 | 10.75 | 10.77 | 4,674 | -0.04(-0.42%) |
Mar 19, 2018 | 10.77 | 10.83 | 10.77 | 10.81 | 6,214 | +0.00(+0.00%) |
Mar 16, 2018 | 10.75 | 10.82 | 10.75 | 10.81 | 8,453 | -0.02(-0.18%) |
Mar 15, 2018 | 10.80 | 10.85 | 10.80 | 10.83 | 3,351 | -0.02(-0.18%) |
Mar 14, 2018 | 10.81 | 10.91 | 10.81 | 10.85 | 11,382 | -0.02(-0.18%) |
Mar 13, 2018 | 10.81 | 10.92 | 10.81 | 10.87 | 8,678 | -0.02(-0.18%) |
Mar 12, 2018 | 10.91 | 10.93 | 10.89 | 10.89 | 5,041 | -0.02(-0.18%) |
Mar 09, 2018 | 11.01 | 11.01 | 10.90 | 10.91 | 3,239 | -0.06(-0.55%) |
Mar 08, 2018 | 11.02 | 11.02 | 10.97 | 10.97 | 2,477 | -0.05(-0.45%) |
Mar 07, 2018 | 11.03 | 11.02 | 9,837 | +0.02(+0.18%) | ||
Mar 06, 2018 | 10.99 | 11.00 | 10.99 | 11.00 | 2,791 | +0.00(+0.00%) |
Mar 05, 2018 | 11.00 | 11.01 | 10.87 | 11.00 | 16,261 | +0.05(+0.46%) |
Mar 02, 2018 | 11.00 | 11.00 | 10.93 | 10.95 | 3,106 | -0.02(-0.16%) |
Mar 01, 2018 | 11.03 | 11.04 | 10.93 | 10.97 | 3,309 | -0.03(-0.29%) |
Feb 28, 2018 | 11.06 | 11.06 | 11.00 | 11.00 | 4,705 | -0.02(-0.18%) |
Feb 27, 2018 | 10.96 | 11.05 | 10.96 | 11.02 | 5,474 | +0.02(+0.18%) |
Feb 26, 2018 | 10.93 | 11.01 | 10.93 | 11.00 | 4,285 | +0.05(+0.46%) |
Feb 23, 2018 | 10.88 | 10.95 | 10.83 | 10.95 | 7,277 | +0.02(+0.18%) |
Feb 22, 2018 | 10.98 | 10.98 | 10.91 | 10.93 | 5,502 | -0.04(-0.32%) |
Feb 21, 2018 | 10.98 | 10.99 | 10.93 | 10.96 | 6,525 | +0.06(+0.60%) |
Feb 20, 2018 | 10.94 | 10.99 | 10.90 | 10.90 | 3,050 | -0.14(-1.27%) |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.94 | 11.06 | 10.94 | 11.02 | 6,335 | +0.00(+0.00%) |
Feb 14, 2018 | 11.03 | 11.05 | 10.92 | 11.02 | 8,129 | -0.10(-0.90%) |
Feb 13, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 8,723 | +0.02(+0.18%) |
Feb 12, 2018 | 10.89 | 11.13 | 10.89 | 11.10 | 19,775 | +0.13(+1.19%) |
Feb 09, 2018 | 10.98 | 10.98 | 10.91 | 10.97 | 8,719 | +0.01(+0.09%) |
Feb 08, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 3,128 | -0.09(-0.81%) |
Feb 07, 2018 | 11.04 | 11.07 | 11.03 | 11.05 | 6,441 | +0.03(+0.27%) |
Feb 06, 2018 | 10.97 | 11.03 | 10.95 | 11.02 | 4,597 | +0.08(+0.73%) |
Feb 05, 2018 | 11.00 | 10.95 | 10.94 | 8,289 | -0.01(-0.13%) | |
Feb 02, 2018 | 10.89 | 10.99 | 10.89 | 10.95 | 24,403 | -0.05(-0.42%) |
Feb 01, 2018 | 11.06 | 11.06 | 10.97 | 11.00 | 26,565 | -0.06(-0.54%) |
Jan 31, 2018 | 11.09 | 11.09 | 11.03 | 11.06 | 12,758 | +0.00(+0.00%) |
Jan 30, 2018 | 11.15 | 11.15 | 11.06 | 11.06 | 11,120 | -0.06(-0.54%) |
Jan 29, 2018 | 11.25 | 11.25 | 11.10 | 11.12 | 16,051 | -0.10(-0.89%) |
Jan 26, 2018 | 11.28 | 11.28 | 11.22 | 11.22 | 1,387 | -0.11(-0.97%) |
Jan 25, 2018 | 11.31 | 11.33 | 11.30 | 11.33 | 5,839 | -0.03(-0.26%) |
Jan 24, 2018 | 11.28 | 11.40 | 11.28 | 11.36 | 9,219 | +0.03(+0.26%) |
Jan 23, 2018 | 11.28 | 11.35 | 11.28 | 11.33 | 1,487 | -0.01(-0.09%) |
Jan 22, 2018 | 11.44 | 11.44 | 11.34 | 11.34 | 11,996 | +0.00(+0.00%) |
Jan 19, 2018 | 11.40 | 11.40 | 11.34 | 11.34 | 2,870 | -0.07(-0.61%) |
Jan 18, 2018 | 11.47 | 11.47 | 11.41 | 11.41 | 8,318 | -0.01(-0.09%) |
Jan 17, 2018 | 11.41 | 11.45 | 11.41 | 11.42 | 8,723 | +0.00(+0.00%) |
Jan 16, 2018 | 11.51 | 11.51 | 11.41 | 11.42 | 7,822 | +0.01(+0.09%) |
Jan 12, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | |
Jan 11, 2018 | 11.41 | 11.47 | 11.41 | 11.43 | 2,319 | -0.02(-0.17%) |
Jan 10, 2018 | 11.47 | 11.47 | 11.47 | 11.45 | 962 | -0.02(-0.14%) |
Jan 09, 2018 | 11.59 | 11.59 | 11.47 | 11.47 | 994 | -0.05(-0.47%) |
Jan 08, 2018 | 11.42 | 11.54 | 11.42 | 11.52 | 2,805 | +0.02(+0.17%) |
Jan 05, 2018 | 11.59 | 11.59 | 11.50 | 11.50 | 3,045 | -0.05(-0.43%) |
Jan 04, 2018 | 11.59 | 11.60 | 11.55 | 11.55 | 2,925 | +0.01(+0.09%) |
Jan 03, 2018 | 11.55 | 11.55 | 11.54 | 11.54 | 1,910 | +0.04(+0.35%) |