Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.90 | 10.96 | 10.72 | 10.77 | 77,737 | -0.13(-1.19%) |
Apr 27, 2018 | 10.87 | 10.90 | 10.77 | 10.90 | 60,101 | +0.07(+0.66%) |
Apr 26, 2018 | 10.72 | 10.85 | 10.72 | 10.82 | 50,506 | +0.14(+1.31%) |
Apr 25, 2018 | 10.69 | 10.73 | 10.61 | 10.68 | 63,889 | -0.09(-0.80%) |
Apr 24, 2018 | 10.82 | 10.88 | 10.69 | 10.77 | 74,060 | +0.02(+0.22%) |
Apr 23, 2018 | 10.86 | 10.86 | 10.74 | 10.75 | 47,608 | -0.10(-0.93%) |
Apr 20, 2018 | 10.84 | 10.85 | 10.78 | 10.85 | 40,856 | +0.02(+0.22%) |
Apr 19, 2018 | 10.76 | 10.82 | 10.76 | 10.82 | 71,277 | +0.08(+0.76%) |
Apr 18, 2018 | 10.85 | 10.87 | 10.74 | 10.74 | 91,898 | -0.16(-1.45%) |
Apr 17, 2018 | 10.91 | 10.96 | 10.73 | 10.90 | 184,849 | +0.00(+0.04%) |
Apr 16, 2018 | 10.84 | 10.90 | 10.70 | 10.90 | 70,328 | +0.16(+1.48%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.68 | 10.74 | 62,337 | -0.11(-1.02%) |
Apr 12, 2018 | 10.89 | 10.92 | 10.68 | 10.85 | 125,474 | -0.06(-0.57%) |
Apr 11, 2018 | 11.06 | 11.06 | 10.90 | 10.91 | 96,005 | -0.10(-0.93%) |
Apr 10, 2018 | 10.94 | 11.03 | 10.88 | 11.01 | 76,107 | +0.12(+1.14%) |
Apr 09, 2018 | 10.89 | 10.98 | 10.78 | 10.89 | 100,966 | +0.00(+0.04%) |
Apr 06, 2018 | 10.87 | 11.24 | 10.78 | 10.88 | 150,228 | -0.08(-0.70%) |
Apr 05, 2018 | 10.63 | 10.96 | 10.63 | 10.96 | 136,837 | +0.37(+3.47%) |
Apr 04, 2018 | 10.42 | 10.59 | 10.42 | 10.59 | 89,318 | +0.01(+0.14%) |
Apr 03, 2018 | 10.55 | 10.62 | 10.39 | 10.58 | 111,543 | +0.03(+0.32%) |
Apr 02, 2018 | 10.72 | 10.73 | 10.48 | 10.55 | 86,543 | -0.26(-2.43%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.60 | 10.60 | 10.38 | 10.42 | 131,523 | -0.26(-2.41%) |
Mar 27, 2018 | 10.70 | 10.70 | 10.54 | 10.67 | 88,083 | -0.12(-1.15%) |
Mar 26, 2018 | 10.57 | 10.80 | 10.55 | 10.80 | 89,832 | +0.24(+2.26%) |
Mar 23, 2018 | 10.76 | 10.85 | 10.51 | 10.56 | 102,397 | -0.18(-1.69%) |
Mar 22, 2018 | 10.91 | 10.91 | 10.70 | 10.74 | 133,029 | -0.18(-1.66%) |
Mar 21, 2018 | 10.91 | 10.94 | 10.85 | 10.92 | 49,324 | +0.01(+0.09%) |
Mar 20, 2018 | 10.84 | 10.96 | 10.77 | 10.91 | 79,782 | +0.13(+1.19%) |
Mar 19, 2018 | 10.97 | 11.00 | 10.77 | 10.78 | 109,053 | -0.16(-1.44%) |
Mar 16, 2018 | 10.94 | 11.02 | 10.88 | 10.94 | 109,970 | +0.06(+0.57%) |
Mar 15, 2018 | 10.91 | 10.96 | 10.82 | 10.88 | 107,400 | +0.01(+0.09%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.77 | 10.87 | 293,847 | +0.10(+0.97%) |
Mar 13, 2018 | 10.67 | 10.81 | 10.64 | 10.76 | 336,176 | +0.08(+0.71%) |
Mar 12, 2018 | 10.69 | 10.72 | 10.59 | 10.69 | 65,115 | +0.08(+0.76%) |
Mar 09, 2018 | 10.57 | 10.63 | 10.54 | 10.61 | 77,263 | +0.11(+1.03%) |
Mar 08, 2018 | 10.47 | 10.53 | 10.47 | 10.50 | 72,250 | +0.09(+0.86%) |
Mar 07, 2018 | 10.47 | 10.41 | 70,935 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.38 | 10.40 | 10.32 | 10.40 | 53,970 | +0.10(+1.01%) |
Mar 05, 2018 | 10.13 | 10.32 | 10.13 | 10.30 | 130,925 | +0.07(+0.69%) |
Mar 02, 2018 | 10.11 | 10.25 | 10.06 | 10.22 | 80,444 | +0.04(+0.37%) |
Mar 01, 2018 | 10.33 | 10.33 | 10.11 | 10.19 | 193,863 | -0.07(-0.69%) |
Feb 28, 2018 | 10.32 | 10.39 | 10.23 | 10.26 | 103,062 | -0.08(-0.73%) |
Feb 27, 2018 | 10.39 | 10.42 | 10.31 | 10.33 | 92,356 | -0.05(-0.46%) |
Feb 26, 2018 | 10.32 | 10.38 | 10.29 | 10.38 | 71,984 | +0.12(+1.15%) |
Feb 23, 2018 | 10.30 | 10.31 | 10.19 | 10.26 | 166,386 | +0.02(+0.18%) |
Feb 22, 2018 | 10.33 | 10.40 | 10.21 | 10.24 | 92,008 | -0.09(-0.82%) |
Feb 21, 2018 | 10.33 | 10.43 | 10.32 | 10.33 | 83,944 | -0.00(-0.05%) |
Feb 20, 2018 | 10.29 | 10.33 | 10.28 | 10.33 | 70,291 | +0.05(+0.46%) |
Feb 16, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.22 | 10.24 | 10.08 | 10.24 | 82,752 | +0.15(+1.45%) |
Feb 14, 2018 | 9.983 | 10.17 | 9.983 | 10.09 | 80,277 | +0.14(+1.38%) |
Feb 13, 2018 | 9.945 | 10.05 | 9.922 | 9.955 | 46,245 | +0.00(+0.05%) |
Feb 12, 2018 | 9.893 | 10.02 | 9.789 | 9.950 | 150,543 | +0.10(+1.01%) |
Feb 09, 2018 | 10.02 | 10.02 | 9.624 | 9.851 | 139,863 | -0.05(-0.49%) |
Feb 08, 2018 | 10.09 | 10.15 | 9.857 | 9.899 | 136,373 | -0.22(-2.13%) |
Feb 07, 2018 | 10.12 | 10.16 | 10.06 | 10.12 | 90,330 | +0.04(+0.37%) |
Feb 06, 2018 | 9.815 | 9.984 | 9.693 | 10.08 | 161,817 | +0.18(+1.83%) |
Feb 05, 2018 | 10.29 | 10.31 | 9.870 | 9.897 | 141,731 | -0.43(-4.21%) |
Feb 02, 2018 | 10.47 | 10.51 | 10.25 | 10.33 | 133,418 | -0.18(-1.70%) |