Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.77 | 11.20 | 10.77 | 11.13 | 1,029,099 | +0.55(+5.24%) |
Apr 27, 2018 | 10.65 | 10.69 | 10.49 | 10.57 | 283,542 | -0.04(-0.37%) |
Apr 26, 2018 | 10.73 | 10.73 | 10.53 | 10.61 | 215,469 | -0.08(-0.74%) |
Apr 25, 2018 | 10.77 | 10.81 | 10.57 | 10.69 | 389,813 | -0.16(-1.46%) |
Apr 24, 2018 | 10.73 | 10.85 | 10.69 | 10.85 | 474,144 | +0.12(+1.11%) |
Apr 23, 2018 | 10.69 | 10.77 | 10.57 | 10.73 | 339,059 | +0.08(+0.74%) |
Apr 20, 2018 | 10.61 | 10.72 | 10.53 | 10.65 | 506,805 | +0.00(+0.00%) |
Apr 19, 2018 | 10.45 | 10.69 | 10.45 | 10.65 | 447,186 | +0.24(+2.28%) |
Apr 18, 2018 | 10.45 | 10.57 | 10.41 | 10.41 | 588,210 | -0.04(-0.38%) |
Apr 17, 2018 | 10.49 | 10.61 | 10.41 | 10.45 | 862,907 | -0.04(-0.38%) |
Apr 16, 2018 | 10.49 | 10.57 | 10.43 | 10.49 | 709,933 | +0.02(+0.19%) |
Apr 13, 2018 | 10.61 | 10.61 | 10.45 | 10.47 | 529,367 | -0.10(-0.94%) |
Apr 12, 2018 | 10.49 | 10.73 | 10.49 | 10.57 | 598,985 | +0.16(+1.52%) |
Apr 11, 2018 | 10.41 | 10.57 | 10.33 | 10.41 | 690,408 | +0.00(+0.00%) |
Apr 10, 2018 | 10.33 | 10.53 | 10.29 | 10.41 | 754,966 | +0.08(+0.77%) |
Apr 09, 2018 | 10.33 | 10.49 | 10.33 | 10.33 | 638,193 | +0.00(+0.00%) |
Apr 06, 2018 | 10.33 | 637,147 | -0.08(-0.76%) | |||
Apr 05, 2018 | 10.53 | 10.57 | 10.41 | 10.41 | 1,176,186 | -0.08(-0.75%) |
Apr 04, 2018 | 10.41 | 10.57 | 10.37 | 10.49 | 639,588 | -0.04(-0.38%) |
Apr 03, 2018 | 10.53 | 10.73 | 10.25 | 10.53 | 1,148,404 | -0.20(-1.85%) |
Apr 02, 2018 | 10.33 | 10.85 | 10.29 | 10.73 | 2,701,912 | +0.44(+4.23%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.12(-1.14%) | |
Mar 28, 2018 | 10.33 | 10.49 | 10.33 | 10.41 | 757,767 | +0.04(+0.38%) |
Mar 27, 2018 | 10.41 | 10.57 | 10.33 | 10.37 | 470,897 | -0.04(-0.38%) |
Mar 26, 2018 | 10.37 | 10.49 | 10.29 | 10.41 | 391,474 | +0.12(+1.15%) |
Mar 23, 2018 | 10.41 | 10.53 | 10.25 | 10.29 | 946,963 | -0.08(-0.76%) |
Mar 22, 2018 | 10.45 | 10.57 | 10.33 | 10.37 | 493,093 | -0.16(-1.50%) |
Mar 21, 2018 | 10.57 | 10.65 | 10.47 | 10.53 | 213,590 | -0.04(-0.37%) |
Mar 20, 2018 | 10.69 | 10.69 | 10.45 | 10.57 | 363,706 | -0.12(-1.11%) |
Mar 19, 2018 | 10.57 | 10.69 | 10.45 | 10.69 | 333,050 | +0.08(+0.75%) |
Mar 16, 2018 | 10.57 | 10.69 | 10.49 | 10.61 | 746,746 | +0.04(+0.37%) |
Mar 15, 2018 | 10.45 | 10.57 | 10.37 | 10.57 | 240,475 | +0.08(+0.75%) |
Mar 14, 2018 | 10.69 | 10.69 | 10.45 | 10.49 | 213,976 | -0.16(-1.49%) |
Mar 13, 2018 | 10.69 | 10.73 | 10.57 | 10.65 | 214,484 | -0.04(-0.37%) |
Mar 12, 2018 | 10.69 | 10.71 | 10.57 | 10.69 | 219,306 | +0.00(+0.00%) |
Mar 09, 2018 | 10.65 | 10.69 | 10.61 | 10.69 | 213,686 | +0.12(+1.12%) |
Mar 08, 2018 | 10.69 | 10.71 | 10.53 | 10.57 | 492,386 | -0.08(-0.74%) |
Mar 07, 2018 | 10.61 | 10.73 | 10.57 | 10.65 | 257,409 | +0.04(+0.37%) |
Mar 06, 2018 | 10.61 | 10.69 | 10.45 | 10.61 | 190,268 | +0.06(+0.60%) |
Mar 05, 2018 | 10.47 | 10.69 | 10.41 | 10.55 | 443,685 | +0.04(+0.38%) |
Mar 02, 2018 | 10.23 | 10.57 | 10.23 | 10.51 | 515,025 | +0.24(+2.31%) |
Mar 01, 2018 | 10.27 | 10.39 | 10.23 | 10.27 | 510,574 | +0.00(+0.00%) |
Feb 28, 2018 | 10.43 | 10.55 | 10.27 | 10.27 | 494,583 | -0.12(-1.14%) |
Feb 27, 2018 | 10.51 | 10.63 | 10.37 | 10.39 | 316,443 | -0.16(-1.50%) |
Feb 26, 2018 | 10.55 | 10.57 | 10.43 | 10.55 | 233,518 | +0.04(+0.38%) |
Feb 23, 2018 | 10.47 | 10.55 | 10.43 | 10.51 | 286,252 | +0.08(+0.76%) |
Feb 22, 2018 | 10.43 | 10.55 | 10.39 | 10.43 | 407,255 | +0.00(+0.00%) |
Feb 21, 2018 | 10.51 | 10.59 | 10.41 | 10.43 | 418,392 | -0.04(-0.38%) |
Feb 20, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 287,367 | -0.12(-1.12%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 10.43 | 10.55 | 10.39 | 10.55 | 266,179 | +0.12(+1.14%) |
Feb 14, 2018 | 10.27 | 10.51 | 10.27 | 10.43 | 652,327 | +0.08(+0.76%) |
Feb 13, 2018 | 10.35 | 10.47 | 10.31 | 10.35 | 350,165 | -0.04(-0.38%) |
Feb 12, 2018 | 10.43 | 10.51 | 10.31 | 10.39 | 353,062 | +0.00(+0.00%) |
Feb 09, 2018 | 10.23 | 10.49 | 10.19 | 10.39 | 602,499 | +0.24(+2.33%) |
Feb 08, 2018 | 10.39 | 10.39 | 10.15 | 10.15 | 510,346 | -0.20(-1.91%) |
Feb 07, 2018 | 10.31 | 10.43 | 10.24 | 10.35 | 569,994 | +0.00(+0.00%) |
Feb 06, 2018 | 10.07 | 10.45 | 10.07 | 10.35 | 904,850 | -0.04(-0.38%) |
Feb 05, 2018 | 10.67 | 10.71 | 10.27 | 10.39 | 609,720 | -0.28(-2.59%) |
Feb 02, 2018 | 10.75 | 10.86 | 10.67 | 10.67 | 490,417 | -0.12(-1.10%) |