Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.60 | 10.60 | 10.43 | 10.51 | 42,408 | +0.03(+0.26%) |
Apr 27, 2018 | 10.54 | 10.64 | 10.34 | 10.49 | 63,632 | +0.19(+1.87%) |
Apr 26, 2018 | 10.48 | 10.53 | 10.24 | 10.29 | 45,134 | -0.05(-0.47%) |
Apr 25, 2018 | 10.28 | 10.53 | 10.22 | 10.34 | 64,483 | +0.04(+0.43%) |
Apr 24, 2018 | 10.21 | 10.30 | 10.12 | 10.30 | 233,083 | +0.05(+0.52%) |
Apr 23, 2018 | 10.36 | 10.59 | 10.24 | 10.25 | 54,797 | -0.07(-0.65%) |
Apr 20, 2018 | 10.46 | 10.46 | 10.19 | 10.31 | 69,651 | -0.15(-1.41%) |
Apr 19, 2018 | 10.46 | 10.61 | 10.46 | 10.46 | 5,521 | -0.17(-1.60%) |
Apr 18, 2018 | 10.56 | 10.64 | 10.35 | 10.63 | 24,758 | +0.00(+0.00%) |
Apr 17, 2018 | 10.49 | 10.63 | 10.42 | 10.63 | 54,914 | +0.13(+1.28%) |
Apr 16, 2018 | 10.23 | 10.50 | 10.23 | 10.50 | 41,673 | +0.16(+1.51%) |
Apr 13, 2018 | 10.36 | 10.37 | 10.18 | 10.34 | 12,734 | -0.01(-0.06%) |
Apr 12, 2018 | 10.55 | 10.56 | 10.16 | 10.35 | 54,318 | -0.02(-0.24%) |
Apr 11, 2018 | 10.25 | 10.37 | 10.23 | 10.37 | 22,492 | +0.07(+0.71%) |
Apr 10, 2018 | 10.28 | 10.41 | 10.25 | 10.30 | 73,257 | +0.10(+0.95%) |
Apr 09, 2018 | 10.27 | 10.58 | 10.20 | 10.20 | 61,448 | -0.17(-1.68%) |
Apr 06, 2018 | 10.54 | 10.58 | 10.29 | 10.37 | 34,460 | -0.16(-1.53%) |
Apr 05, 2018 | 10.50 | 10.68 | 10.50 | 10.54 | 29,660 | -0.05(-0.46%) |
Apr 04, 2018 | 10.41 | 10.58 | 10.30 | 10.58 | 16,497 | +0.24(+2.37%) |
Apr 03, 2018 | 10.30 | 10.35 | 10.30 | 10.34 | 5,064 | +0.00(+0.04%) |
Apr 02, 2018 | 10.58 | 10.60 | 10.29 | 10.33 | 12,566 | -0.26(-2.44%) |
Mar 29, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.27(+2.64%) | |
Mar 28, 2018 | 10.32 | 10.47 | 10.27 | 10.32 | 23,394 | +0.14(+1.36%) |
Mar 27, 2018 | 10.12 | 10.38 | 10.12 | 10.18 | 16,661 | -0.15(-1.43%) |
Mar 26, 2018 | 9.853 | 10.64 | 9.830 | 10.33 | 76,181 | +0.17(+1.71%) |
Mar 23, 2018 | 10.24 | 10.29 | 10.14 | 10.16 | 22,339 | +0.04(+0.40%) |
Mar 22, 2018 | 10.33 | 10.33 | 10.12 | 10.12 | 2,495 | -0.21(-1.99%) |
Mar 21, 2018 | 10.32 | 10.54 | 10.26 | 10.32 | 28,938 | +0.00(+0.00%) |
Mar 20, 2018 | 10.11 | 10.34 | 10.04 | 10.32 | 93,314 | +0.22(+2.16%) |
Mar 19, 2018 | 10.21 | 10.21 | 10.06 | 10.10 | 108,264 | -0.11(-1.05%) |
Mar 16, 2018 | 10.25 | 10.27 | 10.07 | 10.21 | 44,184 | -0.04(-0.39%) |
Mar 15, 2018 | 10.30 | 10.45 | 10.13 | 10.25 | 124,281 | -0.17(-1.63%) |
Mar 14, 2018 | 10.59 | 10.59 | 10.27 | 10.42 | 62,792 | -0.22(-2.10%) |
Mar 13, 2018 | 10.70 | 10.71 | 10.59 | 10.64 | 57,747 | +0.04(+0.42%) |
Mar 12, 2018 | 10.62 | 10.69 | 10.60 | 10.60 | 41,330 | -0.17(-1.55%) |
Mar 09, 2018 | 10.81 | 10.87 | 10.70 | 10.77 | 61,116 | +0.02(+0.14%) |
Mar 08, 2018 | 10.85 | 10.85 | 10.71 | 10.75 | 72,164 | +0.08(+0.80%) |
Mar 07, 2018 | 10.58 | 10.67 | 40,116 | -0.11(-1.04%) | ||
Mar 06, 2018 | 10.62 | 10.83 | 10.62 | 10.78 | 43,855 | +0.03(+0.26%) |
Mar 05, 2018 | 10.51 | 10.83 | 10.51 | 10.75 | 94,674 | +0.20(+1.94%) |
Mar 02, 2018 | 10.54 | 10.70 | 10.51 | 10.54 | 278,916 | +0.01(+0.13%) |
Mar 01, 2018 | 10.54 | 10.64 | 10.49 | 10.53 | 102,149 | -0.15(-1.38%) |
Feb 28, 2018 | 10.58 | 10.83 | 10.58 | 10.68 | 31,859 | +0.08(+0.72%) |
Feb 27, 2018 | 10.65 | 10.76 | 10.60 | 10.60 | 14,443 | -0.04(-0.42%) |
Feb 26, 2018 | 10.65 | 10.71 | 10.60 | 10.65 | 29,691 | -0.06(-0.58%) |
Feb 23, 2018 | 10.59 | 10.76 | 10.45 | 10.71 | 16,396 | +0.20(+1.91%) |
Feb 22, 2018 | 10.75 | 10.78 | 10.47 | 10.51 | 1,021,054 | -0.26(-2.40%) |
Feb 21, 2018 | 10.71 | 10.87 | 10.71 | 10.77 | 29,400 | +0.05(+0.46%) |
Feb 20, 2018 | 10.73 | 10.87 | 10.71 | 10.72 | 67,500 | -0.04(-0.37%) |
Feb 16, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.09(+0.84%) | |
Feb 15, 2018 | 10.71 | 10.71 | 10.54 | 10.67 | 67,068 | -0.04(-0.38%) |
Feb 14, 2018 | 10.39 | 10.71 | 10.39 | 10.71 | 39,379 | +0.42(+4.08%) |
Feb 13, 2018 | 10.42 | 10.43 | 10.15 | 10.29 | 78,040 | -0.38(-3.56%) |
Feb 12, 2018 | 10.56 | 10.69 | 10.35 | 10.67 | 116,333 | +0.11(+1.06%) |
Feb 09, 2018 | 10.61 | 10.87 | 10.28 | 10.56 | 137,707 | -0.20(-1.83%) |
Feb 08, 2018 | 10.96 | 11.00 | 10.69 | 10.75 | 62,113 | -0.09(-0.86%) |
Feb 07, 2018 | 11.26 | 11.38 | 10.86 | 10.85 | 83,203 | -0.56(-4.88%) |
Feb 06, 2018 | 10.62 | 11.54 | 10.62 | 11.40 | 95,998 | +0.50(+4.60%) |
Feb 05, 2018 | 11.26 | 11.45 | 10.90 | 10.90 | 65,794 | -0.29(-2.60%) |
Feb 02, 2018 | 11.43 | 11.60 | 11.16 | 11.19 | 60,321 | -0.27(-2.39%) |