Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.73 | 10.80 | 10.68 | 10.70 | 235,649 | +0.01(+0.06%) |
Apr 27, 2018 | 10.68 | 10.70 | 10.62 | 10.70 | 136,093 | +0.09(+0.86%) |
Apr 26, 2018 | 10.57 | 10.61 | 10.52 | 10.60 | 173,529 | +0.13(+1.24%) |
Apr 25, 2018 | 10.46 | 10.47 | 10.37 | 10.47 | 203,255 | -0.04(-0.37%) |
Apr 24, 2018 | 10.66 | 10.67 | 10.44 | 10.51 | 208,244 | -0.12(-1.16%) |
Apr 23, 2018 | 10.60 | 10.64 | 10.53 | 10.64 | 129,494 | +0.08(+0.74%) |
Apr 20, 2018 | 10.62 | 10.62 | 10.54 | 10.56 | 122,379 | -0.08(-0.75%) |
Apr 19, 2018 | 10.61 | 10.64 | 10.57 | 10.64 | 196,185 | -0.03(-0.30%) |
Apr 18, 2018 | 10.64 | 10.72 | 10.64 | 10.67 | 313,317 | +0.03(+0.30%) |
Apr 17, 2018 | 10.54 | 10.64 | 10.50 | 10.64 | 185,558 | +0.18(+1.73%) |
Apr 16, 2018 | 10.39 | 10.47 | 10.34 | 10.46 | 148,508 | +0.16(+1.57%) |
Apr 13, 2018 | 10.39 | 10.41 | 10.30 | 10.30 | 158,752 | -0.01(-0.13%) |
Apr 12, 2018 | 10.29 | 10.46 | 10.29 | 10.31 | 175,352 | +0.13(+1.27%) |
Apr 11, 2018 | 10.30 | 10.39 | 10.18 | 10.18 | 121,747 | -0.14(-1.37%) |
Apr 10, 2018 | 10.34 | 10.38 | 10.28 | 10.32 | 181,496 | +0.11(+1.07%) |
Apr 09, 2018 | 10.19 | 10.36 | 10.17 | 10.21 | 160,907 | +0.06(+0.57%) |
Apr 06, 2018 | 10.26 | 10.45 | 10.10 | 10.15 | 234,701 | -0.17(-1.62%) |
Apr 05, 2018 | 10.15 | 10.36 | 10.15 | 10.32 | 264,503 | +0.32(+3.16%) |
Apr 04, 2018 | 9.968 | 10.19 | 9.916 | 10.01 | 183,658 | -0.05(-0.51%) |
Apr 03, 2018 | 10.01 | 10.11 | 9.903 | 10.06 | 184,418 | +0.12(+1.23%) |
Apr 02, 2018 | 10.21 | 10.22 | 9.878 | 9.936 | 329,756 | -0.23(-2.22%) |
Mar 29, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.14(+1.35%) | |
Mar 28, 2018 | 10.24 | 10.24 | 9.994 | 10.03 | 259,903 | -0.21(-2.08%) |
Mar 27, 2018 | 10.44 | 10.48 | 10.21 | 10.24 | 202,285 | -0.11(-1.06%) |
Mar 26, 2018 | 10.16 | 10.41 | 10.13 | 10.35 | 160,117 | +0.24(+2.38%) |
Mar 23, 2018 | 10.37 | 10.48 | 10.08 | 10.11 | 231,777 | -0.23(-2.26%) |
Mar 22, 2018 | 10.46 | 10.52 | 10.31 | 10.34 | 212,272 | -0.17(-1.66%) |
Mar 21, 2018 | 10.54 | 10.59 | 10.48 | 10.52 | 110,008 | -0.00(-0.02%) |
Mar 20, 2018 | 10.47 | 10.53 | 10.44 | 10.52 | 190,743 | +0.03(+0.24%) |
Mar 19, 2018 | 10.55 | 10.56 | 10.36 | 10.49 | 205,003 | -0.06(-0.61%) |
Mar 16, 2018 | 10.62 | 10.63 | 10.55 | 10.56 | 221,304 | -0.07(-0.66%) |
Mar 15, 2018 | 10.69 | 10.69 | 10.61 | 10.63 | 157,028 | +0.01(+0.06%) |
Mar 14, 2018 | 10.65 | 10.72 | 10.59 | 10.62 | 212,219 | -0.01(-0.12%) |
Mar 13, 2018 | 10.76 | 10.81 | 10.62 | 10.63 | 141,715 | -0.12(-1.07%) |
Mar 12, 2018 | 10.69 | 10.81 | 10.66 | 10.75 | 254,236 | +0.13(+1.21%) |
Mar 09, 2018 | 10.53 | 10.71 | 10.51 | 10.62 | 214,435 | +0.15(+1.41%) |
Mar 08, 2018 | 10.47 | 10.50 | 10.41 | 10.47 | 129,576 | +0.04(+0.43%) |
Mar 07, 2018 | 10.43 | 10.43 | 192,479 | +0.07(+0.68%) | ||
Mar 06, 2018 | 10.40 | 10.40 | 10.31 | 10.36 | 112,860 | +0.03(+0.31%) |
Mar 05, 2018 | 10.15 | 10.34 | 10.11 | 10.33 | 117,871 | +0.16(+1.58%) |
Mar 02, 2018 | 10.09 | 10.16 | 10.03 | 10.16 | 155,838 | +0.01(+0.06%) |
Mar 01, 2018 | 10.22 | 10.29 | 10.11 | 10.16 | 331,711 | -0.09(-0.88%) |
Feb 28, 2018 | 10.37 | 10.40 | 10.24 | 10.25 | 193,729 | -0.09(-0.87%) |
Feb 27, 2018 | 10.45 | 10.47 | 10.31 | 10.34 | 175,897 | -0.11(-1.04%) |
Feb 26, 2018 | 10.34 | 10.46 | 10.31 | 10.45 | 178,476 | +0.16(+1.56%) |
Feb 23, 2018 | 10.13 | 10.31 | 10.09 | 10.29 | 151,620 | +0.16(+1.58%) |
Feb 22, 2018 | 10.23 | 10.24 | 10.10 | 10.13 | 160,868 | -0.05(-0.50%) |
Feb 21, 2018 | 10.17 | 10.29 | 10.16 | 10.18 | 173,634 | +0.01(+0.06%) |
Feb 20, 2018 | 10.27 | 10.27 | 10.15 | 10.17 | 182,061 | -0.08(-0.77%) |
Feb 16, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 10.15 | 10.24 | 10.07 | 10.24 | 186,764 | +0.22(+2.16%) |
Feb 14, 2018 | 9.854 | 10.07 | 9.839 | 10.03 | 222,141 | +0.15(+1.55%) |
Feb 13, 2018 | 9.835 | 9.924 | 9.816 | 9.873 | 164,013 | +0.03(+0.32%) |
Feb 12, 2018 | 9.746 | 9.886 | 9.669 | 9.842 | 243,291 | +0.22(+2.25%) |
Feb 09, 2018 | 9.663 | 9.701 | 9.377 | 9.625 | 342,601 | +0.04(+0.47%) |
Feb 08, 2018 | 9.899 | 9.899 | 9.574 | 9.580 | 338,787 | -0.34(-3.41%) |
Feb 07, 2018 | 9.905 | 10.07 | 9.880 | 9.918 | 301,662 | +0.06(+0.65%) |
Feb 06, 2018 | 9.440 | 9.899 | 9.299 | 9.854 | 638,703 | +0.24(+2.52%) |
Feb 05, 2018 | 10.06 | 10.06 | 9.204 | 9.612 | 750,603 | -0.50(-4.98%) |
Feb 02, 2018 | 10.32 | 10.33 | 10.11 | 10.12 | 304,551 | -0.24(-2.34%) |