Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.50 | 10.50 | 10.03 | 10.18 | 1,856 | -0.05(-0.49%) |
Apr 27, 2018 | 10.00 | 10.32 | 10.00 | 10.22 | 2,766 | +0.09(+0.86%) |
Apr 26, 2018 | 10.18 | 10.38 | 10.05 | 10.14 | 1,918 | -0.02(-0.15%) |
Apr 25, 2018 | 10.62 | 10.64 | 10.00 | 10.15 | 6,972 | -0.38(-3.56%) |
Apr 24, 2018 | 10.78 | 11.19 | 10.50 | 10.53 | 5,145 | -0.52(-4.73%) |
Apr 23, 2018 | 10.81 | 11.24 | 10.25 | 11.05 | 4,043 | +0.55(+5.21%) |
Apr 20, 2018 | 11.00 | 11.25 | 10.31 | 10.50 | 2,255 | -0.75(-6.62%) |
Apr 19, 2018 | 11.25 | 11.50 | 11.01 | 11.25 | 1,737 | +0.34(+3.14%) |
Apr 18, 2018 | 11.00 | 11.24 | 10.63 | 10.90 | 5,566 | -0.10(-0.86%) |
Apr 17, 2018 | 11.00 | 11.00 | 10.38 | 11.00 | 2,143 | +0.05(+0.48%) |
Apr 16, 2018 | 10.95 | 11.00 | 10.20 | 10.95 | 5,187 | +0.21(+1.91%) |
Apr 13, 2018 | 10.93 | 11.12 | 10.26 | 10.74 | 3,650 | -0.26(-2.34%) |
Apr 12, 2018 | 11.00 | 11.12 | 10.75 | 11.00 | 1,335 | +0.00(+0.00%) |
Apr 11, 2018 | 10.75 | 11.11 | 10.75 | 11.00 | 4,870 | +0.15(+1.38%) |
Apr 10, 2018 | 10.75 | 10.85 | 10.47 | 10.85 | 1,632 | +0.21(+1.97%) |
Apr 09, 2018 | 10.38 | 10.75 | 10.26 | 10.64 | 4,005 | +0.27(+2.55%) |
Apr 06, 2018 | 10.47 | 10.95 | 10.25 | 10.38 | 3,416 | +0.02(+0.17%) |
Apr 05, 2018 | 10.14 | 10.47 | 10.05 | 10.36 | 1,772 | +0.13(+1.30%) |
Apr 04, 2018 | 10.38 | 10.46 | 10.05 | 10.22 | 1,673 | -0.02(-0.22%) |
Apr 03, 2018 | 10.53 | 10.62 | 10.25 | 10.25 | 5,000 | -0.30(-2.87%) |
Apr 02, 2018 | 10.55 | 10.64 | 10.00 | 10.55 | 5,878 | +0.50(+4.98%) |
Mar 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.15(+1.52%) | |
Mar 28, 2018 | 10.51 | 10.51 | 9.750 | 9.900 | 11,289 | -0.46(-4.46%) |
Mar 27, 2018 | 11.50 | 11.50 | 9.803 | 10.36 | 22,079 | -1.21(-10.46%) |
Mar 26, 2018 | 11.56 | 11.62 | 11.00 | 11.57 | 4,450 | +0.01(+0.06%) |
Mar 23, 2018 | 11.01 | 11.56 | 10.78 | 11.56 | 2,540 | -0.00(-0.02%) |
Mar 22, 2018 | 11.78 | 11.78 | 10.73 | 11.57 | 2,910 | +0.32(+2.80%) |
Mar 21, 2018 | 11.75 | 11.87 | 10.93 | 11.25 | 13,574 | -0.48(-4.11%) |
Mar 20, 2018 | 10.47 | 11.75 | 10.10 | 11.73 | 17,339 | +1.39(+13.49%) |
Mar 19, 2018 | 10.00 | 10.40 | 9.750 | 10.34 | 4,868 | +0.79(+8.27%) |
Mar 16, 2018 | 10.47 | 10.47 | 9.550 | 9.550 | 10,809 | -0.70(-6.83%) |
Mar 15, 2018 | 10.47 | 10.47 | 10.00 | 10.25 | 3,752 | -0.20(-1.91%) |
Mar 14, 2018 | 10.50 | 10.75 | 10.38 | 10.45 | 1,880 | -0.14(-1.35%) |
Mar 13, 2018 | 10.71 | 10.75 | 10.25 | 10.59 | 2,731 | +0.30(+2.92%) |
Mar 12, 2018 | 10.50 | 10.74 | 10.25 | 10.29 | 2,983 | -0.21(-1.98%) |
Mar 09, 2018 | 10.44 | 10.77 | 10.00 | 10.50 | 3,482 | +0.02(+0.14%) |
Mar 08, 2018 | 10.23 | 10.75 | 10.09 | 10.48 | 2,933 | +0.47(+4.75%) |
Mar 07, 2018 | 11.00 | 10.01 | 10.01 | 5,291 | -0.50(-4.78%) | |
Mar 06, 2018 | 10.38 | 11.00 | 9.878 | 10.51 | 5,957 | -0.29(-2.64%) |
Mar 05, 2018 | 9.800 | 10.80 | 9.750 | 10.80 | 6,228 | +0.49(+4.80%) |
Mar 02, 2018 | 9.750 | 10.50 | 9.500 | 10.30 | 5,058 | +0.80(+8.39%) |
Mar 01, 2018 | 9.842 | 9.842 | 9.258 | 9.505 | 2,748 | +0.13(+1.39%) |
Feb 28, 2018 | 9.750 | 9.750 | 9.250 | 9.375 | 6,768 | -0.62(-6.25%) |
Feb 27, 2018 | 10.25 | 10.25 | 9.803 | 10.00 | 2,341 | +0.12(+1.16%) |
Feb 26, 2018 | 9.830 | 10.25 | 9.652 | 9.885 | 2,283 | -0.12(-1.15%) |
Feb 23, 2018 | 9.893 | 10.00 | 9.525 | 10.00 | 5,038 | +0.25(+2.56%) |
Feb 22, 2018 | 10.19 | 10.25 | 9.525 | 9.750 | 6,205 | -0.50(-4.88%) |
Feb 21, 2018 | 10.11 | 10.50 | 10.11 | 10.25 | 1,765 | +0.01(+0.07%) |
Feb 20, 2018 | 10.27 | 10.48 | 10.01 | 10.24 | 2,933 | -0.24(-2.31%) |
Feb 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.27(-2.47%) | |
Feb 15, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 4,294 | +0.28(+2.70%) |
Feb 14, 2018 | 10.34 | 11.00 | 10.03 | 10.47 | 9,232 | +0.12(+1.16%) |
Feb 13, 2018 | 10.12 | 10.50 | 9.875 | 10.35 | 2,105 | +0.44(+4.39%) |
Feb 12, 2018 | 10.25 | 10.25 | 9.640 | 9.912 | 2,919 | +0.42(+4.42%) |
Feb 09, 2018 | 10.40 | 10.40 | 9.053 | 9.492 | 7,254 | -0.73(-7.14%) |
Feb 08, 2018 | 9.775 | 10.25 | 9.750 | 10.22 | 4,311 | +0.45(+4.58%) |
Feb 07, 2018 | 10.18 | 10.31 | 9.720 | 9.775 | 5,558 | -0.15(-1.51%) |
Feb 06, 2018 | 10.28 | 10.52 | 9.720 | 9.925 | 4,382 | -0.17(-1.71%) |
Feb 05, 2018 | 10.00 | 10.25 | 9.938 | 10.10 | 7,170 | -0.31(-2.98%) |
Feb 02, 2018 | 11.04 | 11.25 | 10.05 | 10.41 | 7,575 | -0.48(-4.45%) |