Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.18 | 10.18 | 10.14 | 10.17 | 159,926 | -0.02(-0.18%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 234,891 | -0.10(-1.00%) |
Apr 26, 2018 | 10.21 | 10.29 | 10.21 | 10.29 | 188,205 | +0.10(+0.95%) |
Apr 25, 2018 | 10.22 | 10.22 | 10.16 | 10.19 | 83,983 | +0.00(+0.00%) |
Apr 24, 2018 | 10.19 | 10.22 | 10.17 | 10.19 | 132,668 | +0.04(+0.36%) |
Apr 23, 2018 | 10.16 | 10.17 | 10.14 | 10.16 | 98,871 | +0.02(+0.18%) |
Apr 20, 2018 | 10.13 | 10.16 | 10.12 | 10.14 | 137,384 | -0.02(-0.18%) |
Apr 19, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 122,515 | -0.05(-0.53%) |
Apr 18, 2018 | 10.25 | 10.28 | 10.20 | 10.21 | 147,467 | -0.07(-0.65%) |
Apr 17, 2018 | 10.32 | 10.32 | 10.27 | 10.28 | 112,503 | +0.00(+0.00%) |
Apr 16, 2018 | 10.37 | 10.37 | 10.26 | 10.28 | 170,458 | -0.08(-0.73%) |
Apr 13, 2018 | 10.30 | 10.37 | 10.29 | 10.35 | 141,597 | +0.02(+0.18%) |
Apr 12, 2018 | 10.37 | 10.37 | 10.32 | 10.33 | 122,477 | -0.01(-0.06%) |
Apr 11, 2018 | 10.35 | 10.35 | 10.33 | 10.34 | 86,885 | -0.01(-0.12%) |
Apr 10, 2018 | 10.35 | 10.35 | 10.32 | 10.35 | 79,637 | +0.05(+0.47%) |
Apr 09, 2018 | 10.28 | 10.33 | 10.28 | 10.30 | 137,000 | +0.01(+0.12%) |
Apr 06, 2018 | 10.33 | 10.34 | 10.29 | 10.29 | 116,315 | -0.05(-0.52%) |
Apr 05, 2018 | 10.44 | 10.44 | 10.27 | 10.35 | 185,424 | +0.07(+0.65%) |
Apr 04, 2018 | 10.23 | 10.39 | 10.23 | 10.28 | 269,146 | +0.05(+0.53%) |
Apr 03, 2018 | 10.18 | 10.27 | 10.15 | 10.23 | 287,705 | +0.06(+0.59%) |
Apr 02, 2018 | 10.20 | 10.20 | 10.15 | 10.16 | 300,283 | +0.02(+0.18%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 10.12 | 10.12 | 10.07 | 10.11 | 330,325 | +0.03(+0.30%) |
Mar 27, 2018 | 10.09 | 10.10 | 10.05 | 10.08 | 387,882 | +0.02(+0.24%) |
Mar 26, 2018 | 10.01 | 10.09 | 9.984 | 10.06 | 462,753 | +0.11(+1.09%) |
Mar 23, 2018 | 9.924 | 10.03 | 9.924 | 9.948 | 246,811 | +0.04(+0.36%) |
Mar 22, 2018 | 9.924 | 9.948 | 9.906 | 9.912 | 223,490 | -0.04(-0.36%) |
Mar 21, 2018 | 9.936 | 9.972 | 9.936 | 9.948 | 84,115 | +0.01(+0.06%) |
Mar 20, 2018 | 9.930 | 9.960 | 9.924 | 9.942 | 98,461 | +0.00(+0.00%) |
Mar 19, 2018 | 9.972 | 9.990 | 9.936 | 9.942 | 66,486 | -0.04(-0.42%) |
Mar 16, 2018 | 9.954 | 10.01 | 9.954 | 9.984 | 77,215 | +0.02(+0.18%) |
Mar 15, 2018 | 10.03 | 10.03 | 9.957 | 9.966 | 64,553 | -0.03(-0.33%) |
Mar 14, 2018 | 9.962 | 10.02 | 9.962 | 9.998 | 136,177 | +0.04(+0.42%) |
Mar 13, 2018 | 9.980 | 9.992 | 9.956 | 9.956 | 90,413 | -0.02(-0.24%) |
Mar 12, 2018 | 9.968 | 9.980 | 9.962 | 9.980 | 62,421 | +0.01(+0.12%) |
Mar 09, 2018 | 9.950 | 10.01 | 9.950 | 9.968 | 115,000 | +0.04(+0.42%) |
Mar 08, 2018 | 9.908 | 9.962 | 9.908 | 9.926 | 113,947 | +0.02(+0.24%) |
Mar 07, 2018 | 9.902 | 9.902 | 82,288 | -0.01(-0.12%) | ||
Mar 06, 2018 | 9.920 | 9.932 | 9.883 | 9.914 | 62,238 | -0.02(-0.24%) |
Mar 05, 2018 | 9.855 | 9.938 | 9.843 | 9.938 | 68,469 | +0.08(+0.79%) |
Mar 02, 2018 | 9.813 | 9.878 | 9.813 | 9.861 | 110,694 | +0.04(+0.37%) |
Mar 01, 2018 | 9.843 | 9.855 | 9.825 | 9.825 | 93,995 | -0.02(-0.24%) |
Feb 28, 2018 | 9.861 | 9.867 | 9.837 | 9.849 | 104,123 | -0.01(-0.12%) |
Feb 27, 2018 | 9.861 | 9.867 | 9.819 | 9.861 | 98,222 | +0.00(+0.00%) |
Feb 26, 2018 | 9.837 | 9.879 | 9.819 | 9.861 | 374,774 | +0.01(+0.12%) |
Feb 23, 2018 | 9.747 | 9.852 | 9.741 | 9.849 | 276,683 | +0.13(+1.29%) |
Feb 22, 2018 | 9.759 | 9.777 | 9.723 | 9.723 | 117,037 | -0.03(-0.31%) |
Feb 21, 2018 | 9.729 | 9.771 | 9.729 | 9.753 | 101,702 | +0.03(+0.31%) |
Feb 20, 2018 | 9.729 | 9.729 | 9.693 | 9.723 | 30,207 | +0.00(+0.00%) |
Feb 16, 2018 | 9.723 | 9.723 | 9.723 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.705 | 9.740 | 9.669 | 9.697 | 114,232 | +0.01(+0.10%) |
Feb 14, 2018 | 9.681 | 9.705 | 9.669 | 9.687 | 97,260 | -0.01(-0.12%) |
Feb 13, 2018 | 9.723 | 9.723 | 9.687 | 9.699 | 44,681 | -0.01(-0.06%) |
Feb 12, 2018 | 9.651 | 9.723 | 9.651 | 9.705 | 98,080 | +0.07(+0.74%) |
Feb 09, 2018 | 9.633 | 9.669 | 9.603 | 9.633 | 176,500 | +0.00(+0.00%) |
Feb 08, 2018 | 9.687 | 9.693 | 9.627 | 9.633 | 71,857 | -0.06(-0.61%) |
Feb 07, 2018 | 9.675 | 9.693 | 9.645 | 9.693 | 142,555 | +0.04(+0.37%) |
Feb 06, 2018 | 9.597 | 9.702 | 9.597 | 9.657 | 136,006 | -0.02(-0.25%) |
Feb 05, 2018 | 9.740 | 9.752 | 9.669 | 9.681 | 105,029 | -0.05(-0.55%) |
Feb 02, 2018 | 9.705 | 9.734 | 9.687 | 9.734 | 110,518 | +0.02(+0.18%) |