Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.50 | 10.52 | 10.47 | 10.47 | 10,423 | -0.01(-0.08%) |
Apr 27, 2018 | 10.46 | 10.54 | 10.46 | 10.48 | 8,473 | +0.01(+0.08%) |
Apr 26, 2018 | 10.44 | 10.49 | 10.44 | 10.47 | 13,458 | +0.07(+0.69%) |
Apr 25, 2018 | 10.47 | 10.47 | 10.40 | 10.40 | 15,448 | -0.07(-0.71%) |
Apr 24, 2018 | 10.49 | 10.52 | 10.46 | 10.48 | 12,171 | -0.01(-0.12%) |
Apr 23, 2018 | 10.51 | 10.53 | 10.49 | 10.49 | 15,917 | -0.03(-0.30%) |
Apr 20, 2018 | 10.53 | 10.53 | 10.51 | 10.52 | 15,604 | -0.01(-0.08%) |
Apr 19, 2018 | 10.51 | 10.55 | 10.51 | 10.53 | 14,378 | -0.02(-0.23%) |
Apr 18, 2018 | 10.54 | 10.55 | 10.52 | 10.55 | 30,882 | +0.02(+0.15%) |
Apr 17, 2018 | 10.52 | 10.55 | 10.51 | 10.54 | 21,677 | +0.01(+0.08%) |
Apr 16, 2018 | 10.53 | 10.54 | 10.51 | 10.53 | 24,379 | -0.02(-0.15%) |
Apr 13, 2018 | 10.52 | 10.57 | 10.51 | 10.55 | 53,282 | +0.00(+0.00%) |
Apr 12, 2018 | 10.54 | 10.56 | 10.53 | 10.55 | 15,708 | +0.01(+0.08%) |
Apr 11, 2018 | 10.52 | 10.56 | 10.52 | 10.54 | 12,756 | +0.02(+0.23%) |
Apr 10, 2018 | 10.63 | 10.63 | 10.51 | 10.51 | 15,180 | -0.05(-0.45%) |
Apr 09, 2018 | 10.59 | 10.59 | 10.55 | 10.56 | 12,409 | -0.04(-0.37%) |
Apr 06, 2018 | 10.66 | 10.66 | 10.59 | 10.60 | 11,673 | -0.02(-0.15%) |
Apr 05, 2018 | 10.58 | 10.64 | 10.55 | 10.62 | 22,390 | +0.01(+0.08%) |
Apr 04, 2018 | 10.53 | 10.62 | 10.53 | 10.61 | 16,664 | +0.09(+0.83%) |
Apr 03, 2018 | 10.58 | 10.58 | 10.51 | 10.52 | 8,653 | -0.05(-0.45%) |
Apr 02, 2018 | 10.61 | 10.66 | 10.55 | 10.57 | 17,844 | -0.02(-0.15%) |
Mar 29, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 10.55 | 10.57 | 10.51 | 10.57 | 18,911 | +0.02(+0.15%) |
Mar 27, 2018 | 10.57 | 10.57 | 10.52 | 10.55 | 49,262 | +0.04(+0.38%) |
Mar 26, 2018 | 10.43 | 10.55 | 10.43 | 10.51 | 32,279 | +0.06(+0.61%) |
Mar 23, 2018 | 10.43 | 10.47 | 10.43 | 10.45 | 11,455 | -0.05(-0.46%) |
Mar 22, 2018 | 10.46 | 10.50 | 10.44 | 10.50 | 35,504 | +0.04(+0.38%) |
Mar 21, 2018 | 10.48 | 10.49 | 10.44 | 10.46 | 10,411 | -0.02(-0.24%) |
Mar 20, 2018 | 10.51 | 10.51 | 10.47 | 10.48 | 8,115 | -0.04(-0.37%) |
Mar 19, 2018 | 10.51 | 10.52 | 10.51 | 10.52 | 13,599 | -0.02(-0.15%) |
Mar 16, 2018 | 10.59 | 10.59 | 10.54 | 10.54 | 11,949 | -0.05(-0.45%) |
Mar 15, 2018 | 10.50 | 10.62 | 10.50 | 10.59 | 199,387 | +0.06(+0.60%) |
Mar 14, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 12,578 | +0.00(+0.00%) |
Mar 13, 2018 | 10.47 | 10.54 | 10.47 | 10.52 | 42,243 | +0.02(+0.15%) |
Mar 12, 2018 | 10.48 | 10.53 | 10.48 | 10.51 | 15,603 | -0.01(-0.08%) |
Mar 09, 2018 | 10.49 | 10.53 | 10.49 | 10.51 | 9,511 | -0.02(-0.23%) |
Mar 08, 2018 | 10.51 | 10.54 | 10.44 | 10.54 | 40,750 | +0.02(+0.15%) |
Mar 07, 2018 | 10.54 | 10.52 | 20,459 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.51 | 10.55 | 10.51 | 10.52 | 26,683 | -0.01(-0.08%) |
Mar 05, 2018 | 10.57 | 10.57 | 10.51 | 10.53 | 44,364 | -0.01(-0.07%) |
Mar 02, 2018 | 10.52 | 10.54 | 10.52 | 10.54 | 29,375 | -0.01(-0.07%) |
Mar 01, 2018 | 10.56 | 10.57 | 10.54 | 10.55 | 58,604 | -0.00(-0.00%) |
Feb 28, 2018 | 10.57 | 10.57 | 10.54 | 10.55 | 24,070 | +0.00(+0.00%) |
Feb 27, 2018 | 10.60 | 10.61 | 10.52 | 10.55 | 59,025 | -0.04(-0.42%) |
Feb 26, 2018 | 10.55 | 10.61 | 10.55 | 10.59 | 33,696 | +0.05(+0.50%) |
Feb 23, 2018 | 10.60 | 10.60 | 10.54 | 10.54 | 89,812 | -0.02(-0.22%) |
Feb 22, 2018 | 10.56 | 10.56 | 54,460 | -0.05(-0.45%) | ||
Feb 21, 2018 | 10.59 | 10.62 | 10.59 | 10.61 | 35,386 | -0.01(-0.07%) |
Feb 20, 2018 | 10.72 | 10.72 | 10.58 | 10.62 | 24,672 | -0.04(-0.37%) |
Feb 16, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.66 | 10.70 | 10.63 | 10.66 | 32,087 | -0.01(-0.07%) |
Feb 14, 2018 | 10.64 | 10.68 | 10.62 | 10.66 | 24,669 | -0.02(-0.22%) |
Feb 13, 2018 | 10.61 | 10.70 | 10.61 | 10.69 | 40,880 | +0.07(+0.67%) |
Feb 12, 2018 | 10.59 | 10.62 | 10.57 | 10.62 | 34,331 | +0.02(+0.22%) |
Feb 09, 2018 | 10.59 | 10.63 | 10.56 | 10.59 | 17,972 | -0.04(-0.37%) |
Feb 08, 2018 | 10.62 | 10.65 | 10.56 | 10.63 | 45,994 | +0.02(+0.15%) |
Feb 07, 2018 | 10.58 | 10.66 | 10.58 | 10.62 | 44,775 | +0.06(+0.52%) |
Feb 06, 2018 | 10.42 | 10.58 | 10.42 | 10.56 | 43,046 | +0.06(+0.60%) |
Feb 05, 2018 | 10.49 | 10.49 | 10.46 | 10.50 | 48,681 | -0.03(-0.30%) |
Feb 02, 2018 | 10.61 | 10.61 | 10.53 | 10.53 | 31,126 | -0.08(-0.74%) |