Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.36 | 11.39 | 11.32 | 11.32 | 8,727 | -0.09(-0.75%) |
Apr 27, 2018 | 11.40 | 11.41 | 11.37 | 11.41 | 7,014 | -0.06(-0.50%) |
Apr 26, 2018 | 11.38 | 11.49 | 11.37 | 11.46 | 10,445 | +0.08(+0.67%) |
Apr 25, 2018 | 11.28 | 11.48 | 11.25 | 11.39 | 7,138 | +0.10(+0.85%) |
Apr 24, 2018 | 11.39 | 11.47 | 11.27 | 11.29 | 10,086 | -0.17(-1.50%) |
Apr 23, 2018 | 11.20 | 11.46 | 11.20 | 11.46 | 7,734 | +0.27(+2.39%) |
Apr 20, 2018 | 11.15 | 11.21 | 11.15 | 11.20 | 46,724 | +0.03(+0.26%) |
Apr 19, 2018 | 11.13 | 11.17 | 11.12 | 11.17 | 18,748 | +0.02(+0.17%) |
Apr 18, 2018 | 11.08 | 11.15 | 11.08 | 11.15 | 7,538 | +0.05(+0.44%) |
Apr 17, 2018 | 11.09 | 11.11 | 11.09 | 11.10 | 3,011 | +0.05(+0.43%) |
Apr 16, 2018 | 11.01 | 11.05 | 11.00 | 11.05 | 6,395 | +0.09(+0.79%) |
Apr 13, 2018 | 10.96 | 10.99 | 10.92 | 10.97 | 10,713 | +0.07(+0.61%) |
Apr 12, 2018 | 10.88 | 10.92 | 10.88 | 10.90 | 9,688 | +0.07(+0.62%) |
Apr 11, 2018 | 10.85 | 10.86 | 10.78 | 10.83 | 8,305 | -0.03(-0.26%) |
Apr 10, 2018 | 10.85 | 11.00 | 10.75 | 10.86 | 28,456 | +0.06(+0.54%) |
Apr 09, 2018 | 10.87 | 10.90 | 10.77 | 10.80 | 8,408 | -0.01(-0.10%) |
Apr 06, 2018 | 10.91 | 11.00 | 10.74 | 10.81 | 6,012 | -0.14(-1.31%) |
Apr 05, 2018 | 10.81 | 11.00 | 10.81 | 10.96 | 21,579 | +0.20(+1.87%) |
Apr 04, 2018 | 10.63 | 10.84 | 10.63 | 10.76 | 8,056 | +0.04(+0.36%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.64 | 10.72 | 3,187 | +0.10(+0.90%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.58 | 10.62 | 27,543 | -0.11(-0.98%) |
Mar 29, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.74 | 10.79 | 10.64 | 10.73 | 9,837 | -0.02(-0.18%) |
Mar 27, 2018 | 10.90 | 10.94 | 10.73 | 10.75 | 5,462 | -0.06(-0.53%) |
Mar 26, 2018 | 10.80 | 10.82 | 10.77 | 10.80 | 3,452 | +0.07(+0.62%) |
Mar 23, 2018 | 10.92 | 10.92 | 10.71 | 10.74 | 8,384 | -0.17(-1.58%) |
Mar 22, 2018 | 10.97 | 10.97 | 10.89 | 10.91 | 26,579 | -0.11(-0.96%) |
Mar 21, 2018 | 10.92 | 11.01 | 10.92 | 11.01 | 6,424 | +0.03(+0.26%) |
Mar 20, 2018 | 11.02 | 11.02 | 10.98 | 10.99 | 18,583 | -0.04(-0.35%) |
Mar 19, 2018 | 11.10 | 11.13 | 11.00 | 11.02 | 3,340 | -0.09(-0.77%) |
Mar 16, 2018 | 11.06 | 11.15 | 11.01 | 11.11 | 3,921 | +0.02(+0.17%) |
Mar 15, 2018 | 11.14 | 11.14 | 11.05 | 11.09 | 7,058 | -0.08(-0.69%) |
Mar 14, 2018 | 11.15 | 11.28 | 11.14 | 11.17 | 27,820 | +0.08(+0.69%) |
Mar 13, 2018 | 11.18 | 11.20 | 11.05 | 11.09 | 18,896 | +0.01(+0.08%) |
Mar 12, 2018 | 11.11 | 11.11 | 11.01 | 11.08 | 22,035 | -0.05(-0.42%) |
Mar 09, 2018 | 11.08 | 11.13 | 11.04 | 11.13 | 2,475 | +0.09(+0.85%) |
Mar 08, 2018 | 11.04 | 11.04 | 10.97 | 11.03 | 5,669 | +0.06(+0.54%) |
Mar 07, 2018 | 10.88 | 10.98 | 10.87 | 10.98 | 2,801 | +0.03(+0.31%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.81 | 10.94 | 8,766 | +0.06(+0.52%) |
Mar 05, 2018 | 10.83 | 10.88 | 10.83 | 10.88 | 5,187 | +0.07(+0.61%) |
Mar 02, 2018 | 10.78 | 10.82 | 10.75 | 10.82 | 14,848 | -0.04(-0.34%) |
Mar 01, 2018 | 10.77 | 10.86 | 10.76 | 10.86 | 7,967 | +0.01(+0.09%) |
Feb 28, 2018 | 10.90 | 10.92 | 10.65 | 10.85 | 14,574 | -0.05(-0.43%) |
Feb 27, 2018 | 11.00 | 11.00 | 10.88 | 10.89 | 3,913 | -0.07(-0.60%) |
Feb 26, 2018 | 10.96 | 10.99 | 10.91 | 10.96 | 81,931 | +0.06(+0.52%) |
Feb 23, 2018 | 10.80 | 10.90 | 10.80 | 10.90 | 69,816 | +0.07(+0.69%) |
Feb 22, 2018 | 10.82 | 10.87 | 10.81 | 10.83 | 9,585 | +0.02(+0.14%) |
Feb 21, 2018 | 10.82 | 10.86 | 10.80 | 10.81 | 11,079 | +0.03(+0.29%) |
Feb 20, 2018 | 10.79 | 10.85 | 10.78 | 10.78 | 4,202 | -0.05(-0.43%) |
Feb 16, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.03(+0.30%) | |
Feb 15, 2018 | 10.75 | 10.80 | 10.75 | 10.80 | 5,712 | +0.08(+0.74%) |
Feb 14, 2018 | 10.59 | 10.72 | 10.58 | 10.72 | 1,945 | +0.07(+0.70%) |
Feb 13, 2018 | 10.52 | 10.64 | 10.51 | 10.64 | 8,319 | +0.07(+0.71%) |
Feb 12, 2018 | 10.69 | 10.69 | 10.51 | 10.57 | 20,038 | -0.03(-0.26%) |
Feb 09, 2018 | 10.36 | 10.79 | 10.19 | 10.59 | 19,774 | +0.23(+2.26%) |
Feb 08, 2018 | 10.59 | 10.59 | 10.36 | 10.36 | 9,963 | -0.22(-2.12%) |
Feb 07, 2018 | 10.51 | 10.52 | 10.51 | 10.59 | 5,738 | +0.08(+0.80%) |
Feb 06, 2018 | 10.03 | 10.53 | 10.03 | 10.50 | 20,378 | +0.14(+1.35%) |
Feb 05, 2018 | 10.80 | 10.80 | 10.34 | 10.36 | 19,608 | -0.47(-4.32%) |
Feb 02, 2018 | 10.94 | 10.96 | 10.83 | 10.83 | 15,114 | -0.17(-1.53%) |