Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.29 | 10.29 | 10.13 | 10.13 | 4,004 | -0.11(-1.07%) |
Apr 27, 2018 | 10.16 | 10.36 | 10.14 | 10.24 | 26,193 | +0.03(+0.29%) |
Apr 26, 2018 | 10.25 | 10.27 | 10.19 | 10.21 | 4,200 | -0.06(-0.58%) |
Apr 25, 2018 | 10.23 | 10.35 | 10.18 | 10.27 | 3,161 | +0.04(+0.39%) |
Apr 24, 2018 | 10.19 | 10.28 | 10.11 | 10.23 | 16,115 | +0.06(+0.59%) |
Apr 23, 2018 | 10.15 | 10.22 | 10.09 | 10.17 | 16,850 | -0.03(-0.29%) |
Apr 20, 2018 | 10.32 | 10.32 | 9.920 | 10.20 | 2,764 | -0.10(-0.97%) |
Apr 19, 2018 | 10.09 | 10.31 | 10.09 | 10.30 | 9,647 | +0.21(+2.08%) |
Apr 18, 2018 | 10.20 | 10.20 | 10.09 | 10.09 | 4,694 | -0.07(-0.69%) |
Apr 17, 2018 | 10.22 | 10.27 | 10.07 | 10.16 | 3,268 | -0.07(-0.68%) |
Apr 16, 2018 | 10.26 | 10.30 | 10.18 | 10.23 | 2,783 | +0.04(+0.39%) |
Apr 13, 2018 | 10.54 | 10.54 | 10.14 | 10.19 | 16,191 | -0.21(-2.02%) |
Apr 12, 2018 | 10.14 | 10.45 | 10.14 | 10.40 | 8,490 | +0.25(+2.46%) |
Apr 11, 2018 | 10.22 | 10.28 | 10.12 | 10.15 | 24,743 | -0.19(-1.84%) |
Apr 10, 2018 | 10.22 | 10.38 | 10.17 | 10.34 | 6,573 | +0.17(+1.67%) |
Apr 09, 2018 | 10.20 | 10.34 | 10.14 | 10.17 | 21,338 | +0.00(+0.00%) |
Apr 06, 2018 | 10.42 | 10.44 | 10.15 | 10.17 | 5,015 | -0.32(-3.05%) |
Apr 05, 2018 | 10.56 | 10.70 | 10.40 | 10.49 | 6,497 | +0.05(+0.48%) |
Apr 04, 2018 | 10.30 | 10.47 | 10.30 | 10.44 | 7,679 | +0.08(+0.77%) |
Apr 03, 2018 | 10.23 | 10.39 | 10.18 | 10.36 | 19,482 | +0.16(+1.57%) |
Apr 02, 2018 | 10.33 | 10.33 | 10.09 | 10.20 | 7,974 | -0.10(-0.97%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.08(+0.78%) | |
Mar 28, 2018 | 10.24 | 10.32 | 10.14 | 10.22 | 47,698 | +0.00(+0.00%) |
Mar 27, 2018 | 10.40 | 10.40 | 10.21 | 10.22 | 28,684 | -0.13(-1.26%) |
Mar 26, 2018 | 10.25 | 10.41 | 10.22 | 10.35 | 22,598 | +0.20(+1.97%) |
Mar 23, 2018 | 10.45 | 10.49 | 10.14 | 10.15 | 13,883 | -0.28(-2.68%) |
Mar 22, 2018 | 10.73 | 10.74 | 10.43 | 10.43 | 35,025 | -0.35(-3.25%) |
Mar 21, 2018 | 10.88 | 10.88 | 10.73 | 10.78 | 15,637 | -0.05(-0.46%) |
Mar 20, 2018 | 10.90 | 10.95 | 10.83 | 10.83 | 19,049 | -0.03(-0.28%) |
Mar 19, 2018 | 10.90 | 10.96 | 10.78 | 10.86 | 27,659 | -0.03(-0.28%) |
Mar 16, 2018 | 10.99 | 11.03 | 10.86 | 10.89 | 28,224 | -0.06(-0.55%) |
Mar 15, 2018 | 10.91 | 10.98 | 10.80 | 10.95 | 15,218 | +0.05(+0.46%) |
Mar 14, 2018 | 11.13 | 11.13 | 10.88 | 10.90 | 22,725 | -0.19(-1.71%) |
Mar 13, 2018 | 11.09 | 11.09 | 10.94 | 11.09 | 14,807 | +0.02(+0.18%) |
Mar 12, 2018 | 11.21 | 11.21 | 11.01 | 11.07 | 11,901 | -0.08(-0.72%) |
Mar 09, 2018 | 10.95 | 11.16 | 10.94 | 11.15 | 48,587 | +0.28(+2.58%) |
Mar 08, 2018 | 11.07 | 11.07 | 10.84 | 10.87 | 23,172 | -0.15(-1.36%) |
Mar 07, 2018 | 10.79 | 11.04 | 10.79 | 11.02 | 27,546 | +0.19(+1.75%) |
Mar 06, 2018 | 10.70 | 10.88 | 10.62 | 10.83 | 117,380 | +0.15(+1.40%) |
Mar 05, 2018 | 10.49 | 10.75 | 10.41 | 10.68 | 9,266 | +0.15(+1.42%) |
Mar 02, 2018 | 10.33 | 10.54 | 10.18 | 10.53 | 8,242 | +0.17(+1.64%) |
Mar 01, 2018 | 10.35 | 10.48 | 10.24 | 10.36 | 11,186 | +0.01(+0.10%) |
Feb 28, 2018 | 10.58 | 10.58 | 10.34 | 10.35 | 16,201 | -0.12(-1.15%) |
Feb 27, 2018 | 10.73 | 10.76 | 10.45 | 10.47 | 13,832 | -0.18(-1.69%) |
Feb 26, 2018 | 10.60 | 10.66 | 10.55 | 10.65 | 7,203 | +0.06(+0.57%) |
Feb 23, 2018 | 10.55 | 10.63 | 10.46 | 10.59 | 10,456 | +0.10(+0.95%) |
Feb 22, 2018 | 10.59 | 10.60 | 10.45 | 10.49 | 12,807 | -0.09(-0.85%) |
Feb 21, 2018 | 10.53 | 10.71 | 10.53 | 10.58 | 11,770 | +0.09(+0.86%) |
Feb 20, 2018 | 10.56 | 10.69 | 10.40 | 10.49 | 37,739 | -0.14(-1.32%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) | |
Feb 15, 2018 | 10.48 | 10.58 | 10.36 | 10.53 | 35,082 | +0.13(+1.25%) |
Feb 14, 2018 | 10.01 | 10.43 | 9.950 | 10.40 | 12,904 | +0.18(+1.76%) |
Feb 13, 2018 | 10.10 | 10.27 | 10.10 | 10.22 | 6,550 | +0.05(+0.49%) |
Feb 12, 2018 | 10.25 | 10.27 | 10.08 | 10.17 | 12,075 | -0.02(-0.20%) |
Feb 09, 2018 | 10.10 | 10.26 | 9.950 | 10.19 | 64,182 | +0.20(+2.00%) |
Feb 08, 2018 | 10.15 | 10.15 | 9.970 | 9.990 | 23,921 | -0.09(-0.89%) |
Feb 07, 2018 | 10.12 | 10.06 | 10.08 | 38,689 | +0.02(+0.20%) | |
Feb 06, 2018 | 9.870 | 10.20 | 9.870 | 10.06 | 50,301 | -0.17(-1.66%) |
Feb 05, 2018 | 10.36 | 10.42 | 10.15 | 10.23 | 27,267 | -0.19(-1.82%) |
Feb 02, 2018 | 10.38 | 10.56 | 10.37 | 10.42 | 120,596 | -0.05(-0.48%) |