Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.12 | 10.27 | 10.12 | 10.25 | 344,429 | +0.15(+1.50%) |
Apr 27, 2018 | 10.25 | 10.28 | 10.06 | 10.10 | 289,106 | -0.09(-0.85%) |
Apr 26, 2018 | 10.17 | 10.27 | 10.04 | 10.19 | 389,318 | +0.00(+0.00%) |
Apr 25, 2018 | 10.01 | 10.21 | 10.01 | 10.19 | 196,793 | +0.11(+1.07%) |
Apr 24, 2018 | 10.27 | 10.34 | 10.01 | 10.08 | 381,494 | -0.17(-1.68%) |
Apr 23, 2018 | 10.53 | 10.60 | 10.25 | 10.25 | 476,338 | -0.30(-2.86%) |
Apr 20, 2018 | 10.51 | 10.55 | 10.42 | 10.55 | 290,818 | +0.00(+0.00%) |
Apr 19, 2018 | 10.60 | 10.60 | 10.45 | 10.55 | 302,642 | -0.04(-0.41%) |
Apr 18, 2018 | 10.58 | 10.68 | 10.53 | 10.60 | 298,122 | +0.04(+0.41%) |
Apr 17, 2018 | 10.64 | 10.73 | 10.51 | 10.55 | 497,990 | -0.06(-0.61%) |
Apr 16, 2018 | 10.42 | 10.64 | 10.34 | 10.62 | 277,821 | +0.24(+2.29%) |
Apr 13, 2018 | 10.36 | 10.51 | 10.29 | 10.38 | 191,780 | -0.02(-0.21%) |
Apr 12, 2018 | 10.49 | 10.49 | 10.29 | 10.40 | 223,095 | -0.09(-0.82%) |
Apr 11, 2018 | 10.40 | 10.55 | 10.36 | 10.49 | 264,059 | +0.09(+0.83%) |
Apr 10, 2018 | 10.27 | 10.53 | 10.27 | 10.40 | 164,966 | +0.24(+2.34%) |
Apr 09, 2018 | 10.42 | 10.53 | 10.17 | 10.17 | 212,774 | -0.22(-2.08%) |
Apr 06, 2018 | 10.45 | 10.51 | 10.29 | 10.38 | 198,126 | -0.09(-0.83%) |
Apr 05, 2018 | 10.17 | 10.49 | 10.14 | 10.47 | 269,589 | +0.28(+2.75%) |
Apr 04, 2018 | 10.12 | 10.36 | 9.993 | 10.19 | 211,398 | +0.02(+0.21%) |
Apr 03, 2018 | 10.10 | 10.23 | 9.949 | 10.17 | 197,980 | +0.06(+0.64%) |
Apr 02, 2018 | 10.06 | 10.25 | 10.03 | 10.10 | 152,449 | +0.04(+0.43%) |
Mar 29, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.11(+1.08%) | |
Mar 28, 2018 | 10.08 | 10.12 | 9.906 | 9.949 | 175,598 | -0.09(-0.86%) |
Mar 27, 2018 | 10.04 | 10.25 | 9.971 | 10.04 | 209,107 | -0.02(-0.21%) |
Mar 26, 2018 | 10.21 | 10.21 | 9.949 | 10.06 | 219,370 | +0.02(+0.22%) |
Mar 23, 2018 | 9.993 | 10.23 | 9.993 | 10.04 | 263,622 | +0.00(+0.00%) |
Mar 22, 2018 | 10.04 | 10.06 | 9.755 | 10.04 | 374,613 | +0.04(+0.43%) |
Mar 21, 2018 | 9.949 | 10.19 | 9.949 | 9.993 | 271,179 | +0.06(+0.65%) |
Mar 20, 2018 | 10.19 | 10.32 | 9.885 | 9.928 | 333,457 | -0.19(-1.92%) |
Mar 19, 2018 | 10.40 | 10.40 | 10.04 | 10.12 | 288,278 | -0.28(-2.70%) |
Mar 16, 2018 | 10.17 | 10.49 | 10.14 | 10.40 | 1,562,941 | +0.22(+2.12%) |
Mar 15, 2018 | 10.36 | 10.47 | 9.993 | 10.19 | 359,805 | -0.17(-1.67%) |
Mar 14, 2018 | 10.45 | 10.51 | 10.32 | 10.36 | 217,456 | -0.13(-1.23%) |
Mar 13, 2018 | 10.23 | 10.51 | 10.19 | 10.49 | 537,027 | +0.28(+2.75%) |
Mar 12, 2018 | 10.12 | 10.25 | 10.06 | 10.21 | 261,351 | +0.15(+1.50%) |
Mar 09, 2018 | 9.971 | 10.10 | 9.971 | 10.06 | 154,893 | +0.11(+1.08%) |
Mar 08, 2018 | 10.01 | 10.04 | 9.930 | 9.949 | 173,128 | +0.02(+0.22%) |
Mar 07, 2018 | 10.08 | 9.883 | 9.928 | 200,032 | -0.06(-0.65%) | |
Mar 06, 2018 | 10.23 | 10.29 | 9.993 | 9.993 | 254,860 | -0.17(-1.70%) |
Mar 05, 2018 | 10.10 | 10.37 | 10.10 | 10.17 | 318,970 | +0.02(+0.21%) |
Mar 02, 2018 | 10.08 | 10.19 | 10.06 | 10.14 | 275,587 | +0.00(+0.00%) |
Mar 01, 2018 | 10.17 | 10.27 | 10.08 | 10.14 | 208,074 | +0.00(+0.00%) |
Feb 28, 2018 | 10.29 | 10.38 | 10.10 | 10.14 | 490,971 | -0.17(-1.67%) |
Feb 27, 2018 | 10.38 | 10.47 | 10.23 | 10.32 | 231,072 | -0.13(-1.24%) |
Feb 26, 2018 | 10.25 | 10.62 | 10.21 | 10.45 | 767,451 | +0.24(+2.33%) |
Feb 23, 2018 | 10.17 | 10.32 | 10.08 | 10.21 | 510,918 | +0.13(+1.28%) |
Feb 22, 2018 | 10.08 | 443,177 | +0.06(+0.65%) | |||
Feb 21, 2018 | 9.863 | 10.06 | 9.755 | 10.01 | 626,814 | +0.19(+1.98%) |
Feb 20, 2018 | 9.712 | 9.885 | 9.693 | 9.820 | 441,245 | +0.09(+0.89%) |
Feb 16, 2018 | 9.734 | 9.734 | 9.734 | 0 | -0.26(-2.59%) | |
Feb 15, 2018 | 10.04 | 10.14 | 9.962 | 9.993 | 273,982 | +0.02(+0.22%) |
Feb 14, 2018 | 9.841 | 10.12 | 9.777 | 9.971 | 417,978 | +0.19(+1.99%) |
Feb 13, 2018 | 9.928 | 10.06 | 9.755 | 9.777 | 442,864 | -0.17(-1.74%) |
Feb 12, 2018 | 10.06 | 10.08 | 9.820 | 9.949 | 348,451 | +0.04(+0.44%) |
Feb 09, 2018 | 9.971 | 9.971 | 9.561 | 9.906 | 543,720 | -0.06(-0.65%) |
Feb 08, 2018 | 10.25 | 10.34 | 9.949 | 9.971 | 356,351 | -0.18(-1.81%) |
Feb 07, 2018 | 10.45 | 10.49 | 10.13 | 10.16 | 429,822 | -0.30(-2.83%) |
Feb 06, 2018 | 9.923 | 10.48 | 9.923 | 10.45 | 504,285 | +0.36(+3.56%) |
Feb 05, 2018 | 9.796 | 10.42 | 9.733 | 10.09 | 860,751 | +0.30(+3.02%) |
Feb 02, 2018 | 10.09 | 10.13 | 9.733 | 9.796 | 382,826 | -0.40(-3.93%) |