Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.22 | 10.27 | 10.19 | 10.19 | 34,693 | +0.01(+0.07%) |
Apr 27, 2018 | 10.20 | 10.25 | 10.19 | 10.19 | 30,601 | +0.01(+0.07%) |
Apr 26, 2018 | 10.19 | 10.19 | 10.18 | 10.18 | 12,578 | +0.02(+0.16%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.16 | 10.16 | 22,246 | -0.04(-0.37%) |
Apr 24, 2018 | 10.21 | 10.22 | 10.19 | 10.20 | 20,153 | +0.01(+0.08%) |
Apr 23, 2018 | 10.24 | 10.24 | 10.19 | 10.19 | 61,081 | -0.07(-0.67%) |
Apr 20, 2018 | 10.27 | 10.27 | 10.25 | 10.26 | 37,430 | +0.04(+0.38%) |
Apr 19, 2018 | 10.25 | 10.27 | 10.22 | 10.22 | 47,239 | -0.04(-0.37%) |
Apr 18, 2018 | 10.18 | 10.26 | 10.16 | 10.26 | 38,694 | +0.08(+0.79%) |
Apr 17, 2018 | 10.16 | 10.18 | 10.15 | 10.18 | 19,564 | +0.03(+0.25%) |
Apr 16, 2018 | 10.14 | 10.16 | 10.14 | 10.15 | 11,083 | +0.00(+0.00%) |
Apr 13, 2018 | 10.18 | 10.21 | 10.15 | 10.15 | 12,234 | +0.03(+0.30%) |
Apr 12, 2018 | 10.22 | 10.26 | 10.12 | 10.12 | 22,836 | -0.08(-0.82%) |
Apr 11, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 33,563 | +0.02(+0.15%) |
Apr 10, 2018 | 10.30 | 10.30 | 10.18 | 10.19 | 29,468 | +0.01(+0.07%) |
Apr 09, 2018 | 10.25 | 10.28 | 10.18 | 10.18 | 22,324 | -0.07(-0.67%) |
Apr 06, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 39,928 | +0.05(+0.45%) |
Apr 05, 2018 | 10.25 | 10.25 | 10.21 | 10.21 | 15,410 | -0.02(-0.22%) |
Apr 04, 2018 | 10.26 | 10.26 | 10.21 | 10.23 | 18,994 | +0.01(+0.07%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.19 | 10.22 | 32,305 | +0.02(+0.15%) |
Apr 02, 2018 | 10.28 | 10.30 | 10.21 | 10.21 | 25,320 | +0.05(+0.52%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 10.21 | 10.21 | 10.18 | 10.16 | 46,035 | -0.02(-0.22%) |
Mar 27, 2018 | 10.17 | 10.19 | 10.12 | 10.18 | 12,333 | +0.05(+0.45%) |
Mar 26, 2018 | 10.16 | 10.17 | 10.13 | 10.14 | 58,761 | -0.02(-0.15%) |
Mar 23, 2018 | 10.17 | 10.17 | 10.13 | 10.15 | 12,047 | -0.03(-0.30%) |
Mar 22, 2018 | 10.15 | 10.18 | 10.11 | 10.18 | 35,474 | +0.05(+0.46%) |
Mar 21, 2018 | 10.12 | 10.14 | 10.10 | 10.14 | 19,204 | +0.02(+0.15%) |
Mar 20, 2018 | 10.14 | 10.14 | 10.09 | 10.12 | 15,519 | +0.03(+0.30%) |
Mar 19, 2018 | 10.14 | 10.14 | 10.08 | 10.09 | 17,068 | -0.05(-0.45%) |
Mar 16, 2018 | 10.10 | 10.14 | 10.09 | 10.14 | 14,226 | +0.01(+0.09%) |
Mar 15, 2018 | 10.14 | 10.16 | 10.13 | 10.13 | 10,582 | +0.01(+0.06%) |
Mar 14, 2018 | 10.14 | 10.16 | 10.12 | 10.12 | 18,226 | -0.02(-0.15%) |
Mar 13, 2018 | 10.16 | 10.16 | 10.10 | 10.14 | 28,696 | +0.02(+0.22%) |
Mar 12, 2018 | 10.13 | 10.17 | 10.12 | 10.12 | 12,113 | -0.02(-0.22%) |
Mar 09, 2018 | 10.18 | 10.18 | 10.12 | 10.14 | 11,252 | +0.00(+0.00%) |
Mar 08, 2018 | 10.12 | 10.14 | 10.12 | 10.14 | 6,817 | +0.00(+0.00%) |
Mar 07, 2018 | 10.10 | 10.14 | 18,343 | -0.01(-0.07%) | ||
Mar 06, 2018 | 10.12 | 10.15 | 10.09 | 10.15 | 40,491 | +0.05(+0.53%) |
Mar 05, 2018 | 10.15 | 10.16 | 10.07 | 10.09 | 36,118 | -0.03(-0.30%) |
Mar 02, 2018 | 10.20 | 10.20 | 10.11 | 10.12 | 36,806 | -0.05(-0.45%) |
Mar 01, 2018 | 10.25 | 10.25 | 10.15 | 10.17 | 43,350 | -0.03(-0.30%) |
Feb 28, 2018 | 10.20 | 10.23 | 10.18 | 10.20 | 10,311 | +0.03(+0.27%) |
Feb 27, 2018 | 10.24 | 10.24 | 10.17 | 10.17 | 29,477 | -0.02(-0.20%) |
Feb 26, 2018 | 10.24 | 10.24 | 10.19 | 10.19 | 23,525 | -0.02(-0.15%) |
Feb 23, 2018 | 10.20 | 10.21 | 10.15 | 10.21 | 61,672 | +0.01(+0.07%) |
Feb 22, 2018 | 10.11 | 10.21 | 10.07 | 10.20 | 156,475 | +0.14(+1.44%) |
Feb 21, 2018 | 10.13 | 10.14 | 10.05 | 10.05 | 36,185 | -0.05(-0.45%) |
Feb 20, 2018 | 10.11 | 10.17 | 10.08 | 10.10 | 57,447 | -0.02(-0.22%) |
Feb 16, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.22%) | |
Feb 15, 2018 | 10.14 | 10.14 | 10.08 | 10.10 | 20,915 | -0.03(-0.30%) |
Feb 14, 2018 | 10.21 | 10.21 | 10.09 | 10.13 | 62,176 | -0.04(-0.37%) |
Feb 13, 2018 | 10.16 | 10.17 | 10.15 | 10.17 | 47,843 | +0.02(+0.22%) |
Feb 12, 2018 | 10.16 | 10.17 | 10.09 | 10.14 | 56,705 | +0.02(+0.15%) |
Feb 09, 2018 | 10.14 | 10.17 | 10.11 | 10.13 | 32,635 | -0.03(-0.30%) |
Feb 08, 2018 | 10.18 | 10.18 | 10.10 | 10.16 | 31,416 | +0.00(+0.00%) |
Feb 07, 2018 | 10.16 | 10.18 | 10.16 | 10.16 | 125,042 | +0.05(+0.52%) |
Feb 06, 2018 | 10.05 | 10.14 | 10.05 | 10.11 | 22,285 | +0.05(+0.53%) |
Feb 05, 2018 | 10.11 | 10.13 | 10.05 | 10.05 | 33,564 | -0.05(-0.52%) |
Feb 02, 2018 | 10.27 | 10.27 | 10.10 | 10.11 | 39,475 | -0.16(-1.54%) |