Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.47 | 10.49 | 10.43 | 10.44 | 10,454 | -0.01(-0.08%) |
Apr 27, 2018 | 10.43 | 10.51 | 10.43 | 10.45 | 8,498 | +0.01(+0.08%) |
Apr 26, 2018 | 10.41 | 10.46 | 10.41 | 10.44 | 13,499 | +0.07(+0.69%) |
Apr 25, 2018 | 10.43 | 10.43 | 10.37 | 10.37 | 15,494 | -0.07(-0.72%) |
Apr 24, 2018 | 10.46 | 10.49 | 10.43 | 10.45 | 12,207 | -0.01(-0.12%) |
Apr 23, 2018 | 10.47 | 10.50 | 10.46 | 10.46 | 15,965 | -0.03(-0.30%) |
Apr 20, 2018 | 10.50 | 10.50 | 10.47 | 10.49 | 15,651 | -0.01(-0.08%) |
Apr 19, 2018 | 10.48 | 10.51 | 10.47 | 10.50 | 14,421 | -0.02(-0.23%) |
Apr 18, 2018 | 10.51 | 10.52 | 10.49 | 10.52 | 30,974 | +0.02(+0.15%) |
Apr 17, 2018 | 10.49 | 10.52 | 10.48 | 10.51 | 21,742 | +0.01(+0.08%) |
Apr 16, 2018 | 10.50 | 10.51 | 10.48 | 10.50 | 24,452 | -0.02(-0.15%) |
Apr 13, 2018 | 10.49 | 10.54 | 10.47 | 10.51 | 53,441 | +0.00(+0.00%) |
Apr 12, 2018 | 10.51 | 10.53 | 10.49 | 10.51 | 15,755 | +0.01(+0.08%) |
Apr 11, 2018 | 10.49 | 10.53 | 10.49 | 10.51 | 12,794 | +0.02(+0.23%) |
Apr 10, 2018 | 10.60 | 10.60 | 10.48 | 10.48 | 15,226 | -0.05(-0.45%) |
Apr 09, 2018 | 10.55 | 10.56 | 10.52 | 10.53 | 12,446 | -0.04(-0.38%) |
Apr 06, 2018 | 10.62 | 10.62 | 10.55 | 10.57 | 11,708 | -0.02(-0.15%) |
Apr 05, 2018 | 10.55 | 10.61 | 10.51 | 10.59 | 22,457 | +0.01(+0.07%) |
Apr 04, 2018 | 10.50 | 10.59 | 10.50 | 10.58 | 16,714 | +0.09(+0.83%) |
Apr 03, 2018 | 10.55 | 10.55 | 10.48 | 10.49 | 8,679 | -0.05(-0.45%) |
Apr 02, 2018 | 10.58 | 10.63 | 10.52 | 10.54 | 17,897 | -0.02(-0.15%) |
Mar 29, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 10.52 | 10.54 | 10.47 | 10.54 | 18,968 | +0.02(+0.15%) |
Mar 27, 2018 | 10.54 | 10.54 | 10.49 | 10.52 | 49,409 | +0.04(+0.38%) |
Mar 26, 2018 | 10.40 | 10.52 | 10.40 | 10.48 | 32,375 | +0.06(+0.61%) |
Mar 23, 2018 | 10.40 | 10.44 | 10.40 | 10.42 | 11,489 | -0.05(-0.45%) |
Mar 22, 2018 | 10.43 | 10.47 | 10.41 | 10.47 | 35,610 | +0.04(+0.38%) |
Mar 21, 2018 | 10.45 | 10.46 | 10.41 | 10.43 | 10,442 | -0.02(-0.24%) |
Mar 20, 2018 | 10.47 | 10.47 | 10.43 | 10.45 | 8,139 | -0.04(-0.37%) |
Mar 19, 2018 | 10.48 | 10.49 | 10.48 | 10.49 | 13,639 | -0.02(-0.15%) |
Mar 16, 2018 | 10.56 | 10.56 | 10.51 | 10.51 | 11,984 | -0.05(-0.45%) |
Mar 15, 2018 | 10.47 | 10.59 | 10.47 | 10.55 | 199,982 | +0.06(+0.60%) |
Mar 14, 2018 | 10.48 | 10.51 | 10.47 | 10.49 | 12,615 | +0.00(+0.00%) |
Mar 13, 2018 | 10.44 | 10.51 | 10.44 | 10.49 | 42,369 | +0.02(+0.15%) |
Mar 12, 2018 | 10.45 | 10.50 | 10.45 | 10.47 | 15,649 | -0.01(-0.08%) |
Mar 09, 2018 | 10.46 | 10.50 | 10.46 | 10.48 | 9,540 | -0.02(-0.23%) |
Mar 08, 2018 | 10.47 | 10.51 | 10.41 | 10.51 | 40,872 | +0.02(+0.15%) |
Mar 07, 2018 | 10.51 | 10.49 | 20,520 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.48 | 10.52 | 10.47 | 10.49 | 26,763 | -0.01(-0.08%) |
Mar 05, 2018 | 10.54 | 10.54 | 10.47 | 10.50 | 44,496 | -0.01(-0.07%) |
Mar 02, 2018 | 10.49 | 10.51 | 10.49 | 10.51 | 29,463 | -0.01(-0.07%) |
Mar 01, 2018 | 10.53 | 10.53 | 10.51 | 10.51 | 58,779 | -0.00(-0.00%) |
Feb 28, 2018 | 10.54 | 10.54 | 10.51 | 10.51 | 24,142 | +0.00(+0.00%) |
Feb 27, 2018 | 10.57 | 10.58 | 10.49 | 10.51 | 59,201 | -0.04(-0.42%) |
Feb 26, 2018 | 10.51 | 10.58 | 10.51 | 10.56 | 33,796 | +0.05(+0.50%) |
Feb 23, 2018 | 10.57 | 10.57 | 10.51 | 10.51 | 90,080 | -0.02(-0.23%) |
Feb 22, 2018 | 10.53 | 10.53 | 54,623 | -0.05(-0.45%) | ||
Feb 21, 2018 | 10.56 | 10.59 | 10.56 | 10.58 | 35,492 | -0.01(-0.07%) |
Feb 20, 2018 | 10.69 | 10.69 | 10.55 | 10.59 | 24,746 | -0.04(-0.37%) |
Feb 16, 2018 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.63 | 10.67 | 10.60 | 10.62 | 32,182 | -0.01(-0.07%) |
Feb 14, 2018 | 10.61 | 10.65 | 10.59 | 10.63 | 24,742 | -0.02(-0.22%) |
Feb 13, 2018 | 10.58 | 10.66 | 10.58 | 10.66 | 41,002 | +0.07(+0.67%) |
Feb 12, 2018 | 10.55 | 10.59 | 10.54 | 10.59 | 34,434 | +0.02(+0.22%) |
Feb 09, 2018 | 10.55 | 10.59 | 10.53 | 10.56 | 18,026 | -0.04(-0.37%) |
Feb 08, 2018 | 10.59 | 10.62 | 10.53 | 10.60 | 46,131 | +0.02(+0.15%) |
Feb 07, 2018 | 10.55 | 10.62 | 10.55 | 10.59 | 44,909 | +0.06(+0.52%) |
Feb 06, 2018 | 10.39 | 10.55 | 10.39 | 10.53 | 43,175 | +0.06(+0.60%) |
Feb 05, 2018 | 10.46 | 10.46 | 10.43 | 10.47 | 48,826 | -0.03(-0.30%) |
Feb 02, 2018 | 10.58 | 10.58 | 10.49 | 10.50 | 31,219 | -0.08(-0.74%) |