Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.90 | 11.00 | 10.15 | 10.35 | 332,790 | -0.56(-5.13%) |
Apr 27, 2018 | 11.01 | 11.63 | 10.82 | 10.91 | 665,086 | +0.01(+0.09%) |
Apr 26, 2018 | 10.89 | 10.92 | 10.77 | 10.90 | 102,360 | +0.04(+0.37%) |
Apr 25, 2018 | 10.95 | 10.97 | 10.77 | 10.86 | 153,907 | -0.08(-0.69%) |
Apr 24, 2018 | 11.13 | 11.13 | 10.85 | 10.94 | 183,461 | -0.14(-1.31%) |
Apr 23, 2018 | 11.29 | 11.29 | 11.02 | 11.08 | 182,614 | -0.14(-1.25%) |
Apr 20, 2018 | 10.88 | 11.23 | 10.73 | 11.22 | 329,357 | +0.30(+2.75%) |
Apr 19, 2018 | 10.66 | 10.98 | 10.66 | 10.92 | 236,736 | +0.24(+2.25%) |
Apr 18, 2018 | 10.69 | 10.76 | 10.62 | 10.68 | 218,729 | +0.00(+0.00%) |
Apr 17, 2018 | 10.63 | 10.72 | 10.56 | 10.68 | 186,893 | +0.08(+0.75%) |
Apr 16, 2018 | 10.68 | 10.78 | 10.51 | 10.60 | 167,117 | -0.06(-0.56%) |
Apr 13, 2018 | 10.78 | 10.78 | 10.43 | 10.66 | 154,265 | -0.05(-0.47%) |
Apr 12, 2018 | 10.63 | 10.78 | 10.57 | 10.71 | 160,579 | +0.12(+1.13%) |
Apr 11, 2018 | 10.52 | 10.66 | 10.45 | 10.59 | 139,760 | +0.05(+0.47%) |
Apr 10, 2018 | 10.47 | 10.61 | 10.40 | 10.54 | 194,653 | +0.16(+1.54%) |
Apr 09, 2018 | 10.48 | 10.64 | 10.37 | 10.38 | 154,323 | -0.07(-0.67%) |
Apr 06, 2018 | 10.71 | 10.78 | 10.33 | 10.45 | 193,363 | -0.31(-2.88%) |
Apr 05, 2018 | 10.64 | 10.78 | 10.53 | 10.76 | 194,863 | +0.14(+1.32%) |
Apr 04, 2018 | 10.12 | 10.70 | 10.09 | 10.62 | 346,139 | +0.40(+3.91%) |
Apr 03, 2018 | 10.59 | 10.61 | 10.01 | 10.22 | 303,797 | -0.34(-3.22%) |
Apr 02, 2018 | 10.81 | 10.99 | 10.46 | 10.56 | 226,036 | -0.24(-2.22%) |
Mar 29, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.08(+0.75%) | |
Mar 28, 2018 | 10.68 | 10.78 | 10.47 | 10.72 | 211,499 | +0.02(+0.19%) |
Mar 27, 2018 | 10.91 | 11.09 | 10.69 | 10.70 | 286,004 | -0.16(-1.47%) |
Mar 26, 2018 | 10.72 | 10.90 | 10.62 | 10.86 | 217,302 | +0.27(+2.55%) |
Mar 23, 2018 | 11.02 | 11.17 | 10.58 | 10.59 | 327,551 | -0.37(-3.38%) |
Mar 22, 2018 | 11.25 | 11.29 | 10.90 | 10.96 | 278,253 | -0.33(-2.92%) |
Mar 21, 2018 | 11.17 | 11.36 | 11.06 | 11.29 | 195,163 | +0.10(+0.89%) |
Mar 20, 2018 | 11.23 | 11.37 | 11.08 | 11.19 | 283,547 | +0.02(+0.18%) |
Mar 19, 2018 | 10.99 | 11.18 | 10.87 | 11.17 | 188,445 | +0.18(+1.64%) |
Mar 16, 2018 | 10.95 | 11.01 | 10.82 | 10.99 | 701,528 | +0.04(+0.37%) |
Mar 15, 2018 | 10.88 | 10.99 | 10.71 | 10.95 | 249,418 | +0.05(+0.46%) |
Mar 14, 2018 | 10.92 | 10.98 | 10.75 | 10.90 | 256,118 | +0.01(+0.09%) |
Mar 13, 2018 | 11.03 | 11.09 | 10.82 | 10.89 | 267,903 | -0.08(-0.73%) |
Mar 12, 2018 | 10.99 | 11.19 | 10.77 | 10.97 | 243,737 | +0.01(+0.09%) |
Mar 09, 2018 | 10.89 | 10.98 | 10.83 | 10.96 | 171,294 | +0.12(+1.11%) |
Mar 08, 2018 | 10.88 | 11.05 | 10.73 | 10.84 | 219,378 | -0.02(-0.18%) |
Mar 07, 2018 | 10.76 | 10.98 | 10.76 | 10.86 | 233,770 | +0.07(+0.65%) |
Mar 06, 2018 | 10.65 | 10.80 | 10.58 | 10.79 | 254,966 | +0.15(+1.41%) |
Mar 05, 2018 | 10.47 | 10.80 | 10.36 | 10.64 | 554,281 | +0.15(+1.43%) |
Mar 02, 2018 | 10.44 | 10.54 | 10.30 | 10.49 | 341,767 | +0.00(+0.00%) |
Mar 01, 2018 | 10.54 | 10.69 | 10.45 | 10.49 | 233,889 | -0.08(-0.76%) |
Feb 28, 2018 | 10.72 | 10.76 | 10.56 | 10.57 | 281,792 | -0.10(-0.94%) |
Feb 27, 2018 | 10.80 | 10.88 | 10.63 | 10.67 | 553,873 | -0.11(-1.02%) |
Feb 26, 2018 | 10.90 | 10.90 | 10.72 | 10.78 | 220,877 | -0.12(-1.10%) |
Feb 23, 2018 | 10.93 | 11.24 | 10.77 | 10.90 | 372,360 | -0.04(-0.37%) |
Feb 22, 2018 | 10.93 | 11.22 | 10.89 | 10.94 | 300,563 | +0.04(+0.37%) |
Feb 21, 2018 | 10.70 | 10.99 | 10.68 | 10.90 | 427,132 | +0.18(+1.68%) |
Feb 20, 2018 | 10.65 | 10.85 | 10.65 | 10.72 | 323,002 | -0.03(-0.28%) |
Feb 16, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.05(+0.47%) | |
Feb 15, 2018 | 10.54 | 10.72 | 10.43 | 10.70 | 529,739 | +0.25(+2.39%) |
Feb 14, 2018 | 10.33 | 10.58 | 10.33 | 10.45 | 506,177 | +0.06(+0.58%) |
Feb 13, 2018 | 10.40 | 10.45 | 10.01 | 10.39 | 234,037 | -0.01(-0.10%) |
Feb 12, 2018 | 10.42 | 10.50 | 10.37 | 10.40 | 330,327 | -0.01(-0.10%) |
Feb 09, 2018 | 10.33 | 10.45 | 10.12 | 10.41 | 736,040 | +0.16(+1.56%) |
Feb 08, 2018 | 10.18 | 10.56 | 10.17 | 10.25 | 608,752 | +0.14(+1.43%) |
Feb 07, 2018 | 10.09 | 10.09 | 10.00 | 10.11 | 564,217 | -0.04(-0.35%) |
Feb 06, 2018 | 9.820 | 10.19 | 9.770 | 10.14 | 498,286 | -0.02(-0.20%) |
Feb 05, 2018 | 10.43 | 10.52 | 9.990 | 10.16 | 371,558 | -0.44(-4.15%) |
Feb 02, 2018 | 10.75 | 10.85 | 10.52 | 10.60 | 373,274 | -0.18(-1.67%) |