Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 4,613 | +0.05(+0.50%) |
Apr 27, 2018 | 10.10 | 10.10 | 10.00 | 10.00 | 6,855 | +0.00(+0.00%) |
Apr 26, 2018 | 10.00 | 10.10 | 10.00 | 10.00 | 11,015 | -0.05(-0.50%) |
Apr 25, 2018 | 10.15 | 10.15 | 10.00 | 10.05 | 9,842 | -0.10(-0.99%) |
Apr 24, 2018 | 9.900 | 10.15 | 9.800 | 10.15 | 14,561 | +0.20(+2.01%) |
Apr 23, 2018 | 9.950 | 10.00 | 9.900 | 9.950 | 5,996 | -0.05(-0.50%) |
Apr 20, 2018 | 10.25 | 10.25 | 9.950 | 10.00 | 3,204 | -0.35(-3.38%) |
Apr 19, 2018 | 10.40 | 10.42 | 10.20 | 10.35 | 2,380 | -0.10(-0.96%) |
Apr 18, 2018 | 10.36 | 10.55 | 10.36 | 10.45 | 12,212 | +0.25(+2.45%) |
Apr 17, 2018 | 9.800 | 10.30 | 9.800 | 10.20 | 6,590 | +0.20(+2.00%) |
Apr 16, 2018 | 10.40 | 10.40 | 9.200 | 10.00 | 46,301 | -0.55(-5.21%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.50 | 10.55 | 14,201 | -0.40(-3.65%) |
Apr 12, 2018 | 10.94 | 11.10 | 10.90 | 10.95 | 2,895 | -0.15(-1.35%) |
Apr 11, 2018 | 10.87 | 11.15 | 10.87 | 11.10 | 2,718 | +0.15(+1.37%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.90 | 10.95 | 7,326 | -0.05(-0.45%) |
Apr 09, 2018 | 10.85 | 11.12 | 10.80 | 11.00 | 9,434 | +0.00(+0.00%) |
Apr 06, 2018 | 11.05 | 11.24 | 10.90 | 11.00 | 6,000 | -0.20(-1.79%) |
Apr 05, 2018 | 11.16 | 11.20 | 11.05 | 11.20 | 3,430 | +0.12(+1.13%) |
Apr 04, 2018 | 9.455 | 11.15 | 9.455 | 11.07 | 8,212 | +0.02(+0.23%) |
Apr 03, 2018 | 11.10 | 11.17 | 11.00 | 11.05 | 10,420 | -0.15(-1.34%) |
Apr 02, 2018 | 11.00 | 11.20 | 10.75 | 11.20 | 20,178 | +0.20(+1.82%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.08(-0.68%) | |
Mar 28, 2018 | 11.00 | 11.15 | 11.00 | 11.08 | 3,589 | -0.12(-1.11%) |
Mar 27, 2018 | 10.80 | 11.20 | 10.77 | 11.20 | 14,075 | +0.30(+2.75%) |
Mar 26, 2018 | 11.35 | 11.40 | 10.82 | 10.90 | 27,101 | -0.55(-4.80%) |
Mar 23, 2018 | 11.27 | 11.50 | 11.25 | 11.45 | 3,841 | +0.05(+0.44%) |
Mar 22, 2018 | 11.40 | 11.50 | 11.25 | 11.40 | 3,268 | +0.00(+0.00%) |
Mar 21, 2018 | 11.45 | 11.50 | 11.40 | 11.40 | 6,186 | +0.00(+0.00%) |
Mar 20, 2018 | 11.35 | 11.50 | 11.35 | 11.40 | 4,451 | +0.10(+0.88%) |
Mar 19, 2018 | 11.20 | 11.40 | 11.19 | 11.30 | 11,660 | +0.12(+1.12%) |
Mar 16, 2018 | 11.20 | 11.35 | 11.15 | 11.18 | 14,196 | -0.07(-0.67%) |
Mar 15, 2018 | 11.44 | 11.55 | 11.25 | 11.25 | 15,593 | -0.05(-0.44%) |
Mar 14, 2018 | 11.65 | 11.75 | 11.30 | 11.30 | 11,996 | -0.40(-3.42%) |
Mar 13, 2018 | 12.00 | 12.00 | 11.70 | 11.70 | 5,184 | -0.30(-2.50%) |
Mar 12, 2018 | 12.10 | 12.10 | 11.85 | 12.00 | 7,167 | -0.05(-0.41%) |
Mar 09, 2018 | 11.95 | 12.05 | 11.85 | 12.05 | 17,653 | +0.10(+0.84%) |
Mar 08, 2018 | 11.90 | 12.00 | 11.90 | 11.95 | 14,611 | +0.05(+0.42%) |
Mar 07, 2018 | 11.95 | 12.00 | 11.90 | 11.90 | 25,502 | +0.00(+0.00%) |
Mar 06, 2018 | 12.05 | 12.10 | 11.90 | 11.90 | 17,441 | -0.15(-1.24%) |
Mar 05, 2018 | 12.05 | 12.05 | 11.97 | 12.05 | 29,208 | +0.05(+0.42%) |
Mar 02, 2018 | 11.95 | 12.00 | 11.85 | 12.00 | 20,781 | +0.10(+0.84%) |
Mar 01, 2018 | 11.90 | 11.90 | 11.71 | 11.90 | 37,383 | +0.10(+0.85%) |
Feb 28, 2018 | 11.75 | 11.95 | 11.60 | 11.80 | 24,431 | +0.20(+1.72%) |
Feb 27, 2018 | 11.80 | 12.00 | 11.60 | 11.60 | 20,500 | -0.10(-0.85%) |
Feb 26, 2018 | 12.10 | 12.10 | 11.70 | 11.70 | 19,949 | -0.25(-2.09%) |
Feb 23, 2018 | 12.15 | 12.15 | 11.90 | 11.95 | 29,900 | -0.08(-0.62%) |
Feb 22, 2018 | 12.06 | 12.15 | 11.95 | 12.03 | 24,771 | +0.03(+0.21%) |
Feb 21, 2018 | 11.80 | 12.15 | 11.80 | 12.00 | 33,219 | +0.20(+1.69%) |
Feb 20, 2018 | 11.75 | 11.85 | 11.65 | 11.80 | 16,556 | +0.15(+1.29%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.10(+0.87%) | |
Feb 15, 2018 | 11.45 | 11.60 | 11.24 | 11.55 | 15,411 | +0.05(+0.43%) |
Feb 14, 2018 | 11.50 | 11.75 | 11.40 | 11.50 | 33,255 | -0.23(-2.00%) |
Feb 13, 2018 | 11.46 | 11.75 | 11.45 | 11.73 | 20,679 | +0.33(+2.93%) |
Feb 12, 2018 | 11.35 | 11.55 | 11.30 | 11.40 | 35,938 | +0.05(+0.44%) |
Feb 09, 2018 | 11.25 | 11.35 | 11.15 | 11.35 | 17,328 | +0.15(+1.34%) |
Feb 08, 2018 | 11.30 | 11.30 | 11.10 | 11.20 | 36,268 | +0.04(+0.38%) |
Feb 07, 2018 | 11.40 | 11.15 | 11.16 | 25,742 | +0.01(+0.07%) | |
Feb 06, 2018 | 11.00 | 11.20 | 11.00 | 11.15 | 11,168 | +0.10(+0.93%) |
Feb 05, 2018 | 11.20 | 11.20 | 11.00 | 11.05 | 8,615 | -0.10(-0.93%) |
Feb 02, 2018 | 11.05 | 11.15 | 11.05 | 11.15 | 5,932 | -0.05(-0.45%) |