Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 10.70 | 10.71 | 10.64 | 10.67 | 11,756 | -0.03(-0.28%) |
Mar 27, 2018 | 10.67 | 10.70 | 10.63 | 10.70 | 17,498 | +0.01(+0.09%) |
Mar 26, 2018 | 10.74 | 10.74 | 10.66 | 10.69 | 11,492 | -0.05(-0.47%) |
Mar 23, 2018 | 10.71 | 10.75 | 10.67 | 10.74 | 6,519 | +0.02(+0.19%) |
Mar 22, 2018 | 10.58 | 10.74 | 10.58 | 10.72 | 23,973 | +0.00(+0.00%) |
Mar 21, 2018 | 10.71 | 10.75 | 10.68 | 10.72 | 29,177 | -0.06(-0.55%) |
Mar 20, 2018 | 10.77 | 10.80 | 10.73 | 10.78 | 8,225 | -0.02(-0.19%) |
Mar 19, 2018 | 10.81 | 10.82 | 10.80 | 10.80 | 10,236 | -0.01(-0.09%) |
Mar 16, 2018 | 10.80 | 10.82 | 10.80 | 10.81 | 4,675 | -0.04(-0.37%) |
Mar 15, 2018 | 10.89 | 10.89 | 10.85 | 10.85 | 28,572 | -0.01(-0.09%) |
Mar 14, 2018 | 10.77 | 10.86 | 10.77 | 10.86 | 14,343 | +0.04(+0.37%) |
Mar 13, 2018 | 10.79 | 10.84 | 10.73 | 10.82 | 44,641 | +0.05(+0.46%) |
Mar 12, 2018 | 10.85 | 10.85 | 10.73 | 10.77 | 26,861 | -0.04(-0.34%) |
Mar 09, 2018 | 10.80 | 10.82 | 10.79 | 10.81 | 11,404 | -0.01(-0.12%) |
Mar 08, 2018 | 10.88 | 10.88 | 10.82 | 10.82 | 5,826 | -0.04(-0.37%) |
Mar 07, 2018 | 10.86 | 10.86 | 1,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.84 | 10.86 | 10.82 | 10.86 | 7,332 | +0.05(+0.46%) |
Mar 05, 2018 | 10.84 | 10.87 | 10.78 | 10.81 | 4,031 | +0.01(+0.09%) |
Mar 02, 2018 | 10.83 | 10.83 | 10.77 | 10.80 | 6,341 | -0.01(-0.09%) |
Mar 01, 2018 | 10.75 | 10.87 | 10.75 | 10.81 | 16,542 | +0.02(+0.19%) |
Feb 28, 2018 | 10.82 | 10.84 | 10.77 | 10.79 | 17,051 | +0.02(+0.19%) |
Feb 27, 2018 | 10.82 | 10.85 | 10.77 | 10.77 | 29,121 | -0.04(-0.37%) |
Feb 26, 2018 | 10.85 | 10.88 | 10.81 | 10.81 | 12,968 | -0.02(-0.18%) |
Feb 23, 2018 | 10.85 | 10.87 | 10.83 | 10.83 | 9,297 | +0.03(+0.28%) |
Feb 22, 2018 | 10.87 | 10.87 | 10.77 | 10.80 | 4,216 | -0.07(-0.64%) |
Feb 21, 2018 | 10.89 | 10.89 | 10.77 | 10.87 | 24,280 | +0.02(+0.18%) |
Feb 20, 2018 | 10.86 | 10.87 | 10.82 | 10.85 | 7,986 | -0.03(-0.28%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.26%) | |
Feb 15, 2018 | 10.92 | 10.94 | 10.87 | 10.91 | 17,582 | -0.02(-0.20%) |
Feb 14, 2018 | 10.86 | 10.96 | 10.86 | 10.93 | 8,712 | +0.00(+0.00%) |
Feb 13, 2018 | 10.89 | 10.96 | 10.89 | 10.93 | 8,749 | +0.03(+0.28%) |
Feb 12, 2018 | 10.82 | 10.97 | 10.82 | 10.90 | 14,447 | +0.00(+0.00%) |
Feb 09, 2018 | 10.87 | 11.00 | 10.86 | 10.90 | 7,856 | -0.06(-0.55%) |
Feb 08, 2018 | 10.92 | 11.00 | 10.92 | 10.96 | 8,518 | -0.04(-0.36%) |
Feb 07, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 5,696 | +0.00(+0.00%) |
Feb 06, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 10,390 | +0.11(+1.01%) |
Feb 05, 2018 | 10.95 | 10.95 | 10.88 | 10.89 | 11,525 | -0.06(-0.55%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.92 | 10.95 | 4,425 | -0.09(-0.82%) |
Feb 01, 2018 | 11.07 | 11.15 | 10.93 | 11.04 | 22,418 | -0.08(-0.72%) |
Jan 31, 2018 | 11.09 | 11.24 | 11.09 | 11.12 | 12,436 | -0.03(-0.27%) |
Jan 30, 2018 | 11.09 | 11.14 | 11.05 | 11.15 | 28,137 | +0.00(+0.00%) |
Jan 29, 2018 | 11.18 | 11.20 | 11.08 | 11.15 | 18,368 | -0.07(-0.62%) |
Jan 26, 2018 | 11.38 | 11.38 | 11.21 | 11.22 | 23,931 | -0.18(-1.58%) |
Jan 25, 2018 | 11.44 | 11.46 | 11.40 | 11.40 | 6,854 | -0.02(-0.18%) |
Jan 24, 2018 | 11.47 | 11.50 | 11.42 | 11.42 | 18,519 | +0.00(+0.00%) |
Jan 23, 2018 | 11.48 | 11.48 | 11.40 | 11.42 | 6,461 | -0.08(-0.70%) |
Jan 22, 2018 | 11.55 | 11.55 | 11.44 | 11.50 | 5,469 | +0.00(+0.00%) |
Jan 19, 2018 | 11.53 | 11.53 | 11.47 | 11.50 | 4,652 | -0.05(-0.43%) |
Jan 18, 2018 | 11.57 | 11.58 | 11.52 | 11.55 | 7,391 | -0.02(-0.17%) |
Jan 17, 2018 | 11.52 | 11.57 | 11.52 | 11.57 | 5,661 | +0.02(+0.17%) |
Jan 16, 2018 | 11.56 | 11.56 | 11.53 | 11.55 | 2,152 | +0.01(+0.09%) |
Jan 12, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.03(-0.26%) | |
Jan 11, 2018 | 11.58 | 11.59 | 11.52 | 11.57 | 7,771 | +0.05(+0.43%) |
Jan 10, 2018 | 11.53 | 11.53 | 11.52 | 11.52 | 3,606 | -0.08(-0.69%) |
Jan 09, 2018 | 11.66 | 11.66 | 11.55 | 11.60 | 18,721 | +0.03(+0.26%) |
Jan 08, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 5,606 | +0.02(+0.17%) |
Jan 05, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 7,494 | +0.01(+0.09%) |
Jan 04, 2018 | 11.58 | 11.58 | 11.51 | 11.54 | 10,269 | +0.01(+0.09%) |
Jan 03, 2018 | 11.51 | 11.55 | 11.45 | 11.53 | 12,318 | +0.04(+0.35%) |