Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.13 | 10.13 | 10.10 | 10.13 | 43,339 | +0.03(+0.29%) |
Apr 27, 2018 | 10.12 | 10.18 | 10.09 | 10.10 | 133,880 | -0.02(-0.22%) |
Apr 26, 2018 | 10.08 | 10.12 | 10.08 | 10.12 | 34,768 | +0.01(+0.15%) |
Apr 25, 2018 | 10.11 | 10.11 | 10.07 | 10.11 | 56,463 | -0.04(-0.37%) |
Apr 24, 2018 | 10.15 | 10.16 | 10.11 | 10.15 | 44,722 | -0.01(-0.07%) |
Apr 23, 2018 | 10.15 | 10.15 | 10.13 | 10.15 | 98,113 | +0.01(+0.07%) |
Apr 20, 2018 | 10.15 | 10.16 | 10.12 | 10.15 | 92,539 | +0.00(+0.00%) |
Apr 19, 2018 | 10.17 | 10.17 | 10.14 | 10.15 | 45,257 | -0.02(-0.22%) |
Apr 18, 2018 | 10.15 | 10.18 | 10.15 | 10.17 | 65,385 | -0.05(-0.51%) |
Apr 17, 2018 | 10.24 | 10.26 | 10.22 | 10.22 | 36,549 | -0.01(-0.15%) |
Apr 16, 2018 | 10.21 | 10.24 | 10.21 | 10.24 | 29,657 | +0.03(+0.29%) |
Apr 13, 2018 | 10.24 | 10.24 | 10.20 | 10.21 | 35,455 | -0.03(-0.31%) |
Apr 12, 2018 | 10.21 | 10.29 | 10.21 | 10.24 | 57,939 | +0.04(+0.36%) |
Apr 11, 2018 | 10.19 | 10.20 | 10.14 | 10.20 | 87,185 | +0.04(+0.44%) |
Apr 10, 2018 | 10.20 | 10.20 | 10.14 | 10.16 | 47,210 | +0.00(+0.00%) |
Apr 09, 2018 | 10.15 | 10.19 | 10.14 | 10.16 | 43,188 | -0.02(-0.22%) |
Apr 06, 2018 | 10.25 | 10.26 | 10.17 | 10.18 | 92,168 | -0.03(-0.27%) |
Apr 05, 2018 | 10.19 | 10.22 | 10.16 | 10.21 | 32,507 | +0.00(+0.05%) |
Apr 04, 2018 | 10.17 | 10.20 | 10.14 | 10.20 | 39,116 | +0.03(+0.29%) |
Apr 03, 2018 | 10.22 | 10.22 | 10.16 | 10.17 | 39,371 | -0.03(-0.29%) |
Apr 02, 2018 | 10.25 | 10.25 | 10.17 | 10.20 | 29,383 | +0.00(+0.00%) |
Mar 29, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.04(+0.44%) | |
Mar 28, 2018 | 10.12 | 10.21 | 10.12 | 10.16 | 67,250 | -0.03(-0.29%) |
Mar 27, 2018 | 10.13 | 10.19 | 10.13 | 10.19 | 65,678 | +0.04(+0.44%) |
Mar 26, 2018 | 10.07 | 10.14 | 10.05 | 10.14 | 47,828 | +0.08(+0.81%) |
Mar 23, 2018 | 10.08 | 10.10 | 10.05 | 10.06 | 54,607 | -0.02(-0.22%) |
Mar 22, 2018 | 10.10 | 10.11 | 10.08 | 10.08 | 20,241 | -0.01(-0.15%) |
Mar 21, 2018 | 10.08 | 10.10 | 10.05 | 10.10 | 57,135 | +0.02(+0.22%) |
Mar 20, 2018 | 10.11 | 10.11 | 10.07 | 10.08 | 45,804 | -0.03(-0.29%) |
Mar 19, 2018 | 10.11 | 10.12 | 10.09 | 10.11 | 91,587 | -0.01(-0.15%) |
Mar 16, 2018 | 10.12 | 10.12 | 10.11 | 10.12 | 33,531 | +0.00(+0.00%) |
Mar 15, 2018 | 10.16 | 10.16 | 10.11 | 10.12 | 40,768 | -0.04(-0.37%) |
Mar 14, 2018 | 10.18 | 10.18 | 10.12 | 10.16 | 32,216 | +0.01(+0.12%) |
Mar 13, 2018 | 10.17 | 10.17 | 10.14 | 10.14 | 51,255 | +0.01(+0.15%) |
Mar 12, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 41,675 | -0.01(-0.07%) |
Mar 09, 2018 | 10.15 | 10.16 | 10.12 | 10.14 | 80,086 | -0.01(-0.07%) |
Mar 08, 2018 | 10.13 | 10.17 | 10.12 | 10.14 | 53,697 | +0.02(+0.22%) |
Mar 07, 2018 | 10.12 | 10.12 | 41,276 | -0.02(-0.22%) | ||
Mar 06, 2018 | 10.12 | 10.16 | 10.12 | 10.14 | 59,963 | +0.03(+0.29%) |
Mar 05, 2018 | 10.13 | 10.15 | 10.08 | 10.12 | 50,232 | +0.02(+0.15%) |
Mar 02, 2018 | 10.13 | 10.14 | 10.09 | 10.10 | 125,517 | -0.07(-0.73%) |
Mar 01, 2018 | 10.23 | 10.23 | 10.15 | 10.17 | 65,158 | -0.01(-0.07%) |
Feb 28, 2018 | 10.26 | 10.26 | 10.15 | 10.18 | 104,363 | -0.04(-0.43%) |
Feb 27, 2018 | 10.26 | 10.26 | 10.19 | 10.23 | 59,500 | +0.01(+0.07%) |
Feb 26, 2018 | 10.29 | 10.29 | 10.21 | 10.22 | 85,816 | -0.03(-0.29%) |
Feb 23, 2018 | 10.21 | 10.26 | 10.19 | 10.25 | 68,279 | +0.07(+0.65%) |
Feb 22, 2018 | 10.24 | 10.26 | 10.17 | 10.18 | 63,603 | -0.06(-0.61%) |
Feb 21, 2018 | 10.31 | 10.31 | 10.23 | 10.24 | 66,047 | -0.05(-0.47%) |
Feb 20, 2018 | 10.34 | 10.34 | 10.24 | 10.29 | 57,942 | +0.00(+0.00%) |
Feb 16, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.29 | 10.29 | 10.28 | 10.29 | 59,371 | +0.01(+0.14%) |
Feb 14, 2018 | 10.28 | 10.28 | 10.22 | 10.27 | 96,549 | +0.04(+0.38%) |
Feb 13, 2018 | 10.19 | 10.25 | 10.17 | 10.23 | 102,920 | +0.05(+0.51%) |
Feb 12, 2018 | 10.17 | 10.20 | 10.17 | 10.18 | 27,492 | -0.01(-0.14%) |
Feb 09, 2018 | 10.25 | 10.25 | 10.15 | 10.20 | 71,997 | -0.01(-0.14%) |
Feb 08, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 161,881 | -0.04(-0.36%) |
Feb 07, 2018 | 10.15 | 10.31 | 10.14 | 10.25 | 129,542 | +0.12(+1.19%) |
Feb 06, 2018 | 10.04 | 10.14 | 10.04 | 10.13 | 67,884 | +0.09(+0.92%) |
Feb 05, 2018 | 10.13 | 10.14 | 10.03 | 10.03 | 98,562 | -0.14(-1.38%) |
Feb 02, 2018 | 10.22 | 10.22 | 10.16 | 10.17 | 130,191 | -0.07(-0.72%) |