Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.59 | 11.59 | 11.45 | 11.49 | 8,248 | -0.20(-1.73%) |
Apr 27, 2018 | 11.70 | 11.70 | 11.59 | 11.69 | 13,850 | +0.03(+0.26%) |
Apr 26, 2018 | 11.68 | 11.73 | 11.56 | 11.66 | 40,239 | +0.16(+1.37%) |
Apr 25, 2018 | 11.55 | 11.63 | 11.50 | 11.50 | 2,069 | -0.09(-0.81%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.50 | 11.60 | 6,358 | +0.15(+1.34%) |
Apr 23, 2018 | 11.57 | 11.58 | 11.45 | 11.45 | 5,329 | -0.29(-2.46%) |
Apr 20, 2018 | 11.70 | 11.73 | 11.56 | 11.73 | 4,344 | -0.05(-0.38%) |
Apr 19, 2018 | 11.81 | 11.86 | 11.78 | 11.78 | 2,911 | -0.02(-0.15%) |
Apr 18, 2018 | 11.73 | 11.83 | 11.72 | 11.80 | 6,296 | +0.16(+1.39%) |
Apr 17, 2018 | 11.56 | 11.65 | 11.56 | 11.63 | 8,911 | +0.10(+0.86%) |
Apr 16, 2018 | 11.51 | 11.56 | 11.48 | 11.54 | 2,114 | +0.01(+0.08%) |
Apr 13, 2018 | 11.50 | 11.56 | 11.50 | 11.53 | 4,067 | +0.12(+1.02%) |
Apr 12, 2018 | 11.39 | 11.50 | 11.35 | 11.41 | 12,355 | -0.09(-0.78%) |
Apr 11, 2018 | 11.38 | 11.66 | 11.38 | 11.50 | 12,966 | +0.12(+1.03%) |
Apr 10, 2018 | 11.29 | 11.38 | 11.29 | 11.38 | 3,187 | +0.09(+0.80%) |
Apr 09, 2018 | 11.18 | 11.29 | 11.17 | 11.29 | 3,846 | +0.04(+0.32%) |
Apr 06, 2018 | 11.29 | 11.29 | 11.18 | 11.26 | 10,964 | -0.04(-0.40%) |
Apr 05, 2018 | 11.02 | 11.30 | 11.02 | 11.30 | 42,812 | +0.13(+1.17%) |
Apr 04, 2018 | 11.30 | 11.32 | 11.14 | 11.17 | 12,512 | -0.08(-0.68%) |
Apr 03, 2018 | 11.40 | 11.40 | 11.25 | 11.25 | 9,878 | -0.13(-1.17%) |
Apr 02, 2018 | 11.47 | 11.47 | 11.27 | 11.38 | 26,431 | -0.06(-0.49%) |
Mar 29, 2018 | 11.44 | 11.44 | 11.44 | 0 | +0.16(+1.44%) | |
Mar 28, 2018 | 11.31 | 11.31 | 11.10 | 11.27 | 5,104 | -0.22(-1.96%) |
Mar 27, 2018 | 11.57 | 11.57 | 11.50 | 11.50 | 1,521 | -0.14(-1.20%) |
Mar 26, 2018 | 11.54 | 11.68 | 11.53 | 11.64 | 12,916 | +0.18(+1.57%) |
Mar 23, 2018 | 11.45 | 11.56 | 11.44 | 11.46 | 5,925 | +0.17(+1.50%) |
Mar 22, 2018 | 11.34 | 11.38 | 11.26 | 11.29 | 764 | -0.01(-0.10%) |
Mar 21, 2018 | 11.06 | 11.44 | 11.06 | 11.30 | 9,664 | +0.13(+1.21%) |
Mar 20, 2018 | 11.17 | 11.22 | 11.17 | 11.17 | 3,146 | -0.01(-0.06%) |
Mar 19, 2018 | 11.00 | 11.20 | 11.00 | 11.17 | 5,644 | -0.02(-0.19%) |
Mar 16, 2018 | 11.07 | 11.23 | 11.07 | 11.20 | 2,451 | +0.06(+0.58%) |
Mar 15, 2018 | 11.10 | 11.21 | 11.09 | 11.13 | 5,157 | +0.00(+0.00%) |
Mar 14, 2018 | 11.19 | 11.21 | 11.13 | 11.13 | 3,591 | -0.11(-0.96%) |
Mar 13, 2018 | 11.29 | 11.36 | 11.24 | 11.24 | 4,251 | +0.04(+0.40%) |
Mar 12, 2018 | 11.11 | 11.19 | 11.11 | 11.19 | 1,170 | +0.01(+0.08%) |
Mar 09, 2018 | 11.14 | 11.18 | 11.05 | 11.18 | 6,902 | +0.01(+0.08%) |
Mar 08, 2018 | 11.26 | 11.26 | 11.02 | 11.18 | 805 | +0.02(+0.16%) |
Mar 07, 2018 | 11.16 | 11.16 | 1,601 | -0.17(-1.51%) | ||
Mar 06, 2018 | 11.25 | 11.34 | 11.25 | 11.33 | 6,687 | +0.24(+2.19%) |
Mar 05, 2018 | 11.15 | 11.16 | 10.98 | 11.09 | 4,738 | -0.13(-1.19%) |
Mar 02, 2018 | 11.22 | 11.28 | 11.22 | 11.22 | 6,485 | +0.12(+1.04%) |
Mar 01, 2018 | 10.81 | 11.10 | 10.81 | 11.10 | 6,074 | +0.15(+1.36%) |
Feb 28, 2018 | 10.92 | 11.02 | 10.92 | 10.95 | 4,515 | -0.09(-0.78%) |
Feb 27, 2018 | 11.32 | 11.32 | 11.02 | 11.04 | 6,813 | -0.33(-2.93%) |
Feb 26, 2018 | 11.24 | 11.42 | 11.24 | 11.37 | 10,835 | +0.30(+2.68%) |
Feb 23, 2018 | 10.96 | 11.17 | 10.94 | 11.08 | 5,289 | +0.05(+0.49%) |
Feb 22, 2018 | 11.02 | 6,684 | -0.01(-0.08%) | |||
Feb 21, 2018 | 10.98 | 11.11 | 10.98 | 11.03 | 4,591 | +0.02(+0.16%) |
Feb 20, 2018 | 11.07 | 11.07 | 10.87 | 11.01 | 3,120 | -0.18(-1.59%) |
Feb 16, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.16(-1.43%) | |
Feb 15, 2018 | 11.39 | 11.39 | 11.32 | 11.35 | 2,070 | -0.06(-0.49%) |
Feb 14, 2018 | 10.93 | 11.41 | 10.93 | 11.41 | 11,547 | +0.55(+5.06%) |
Feb 13, 2018 | 10.83 | 10.88 | 10.83 | 10.86 | 1,610 | -0.03(-0.29%) |
Feb 12, 2018 | 10.57 | 10.94 | 10.57 | 10.89 | 14,157 | +0.48(+4.62%) |
Feb 09, 2018 | 10.66 | 10.66 | 10.26 | 10.41 | 31,881 | -0.32(-2.95%) |
Feb 08, 2018 | 10.69 | 10.82 | 10.69 | 10.73 | 15,056 | +0.03(+0.26%) |
Feb 07, 2018 | 10.87 | 10.87 | 10.70 | 10.70 | 10,811 | -0.20(-1.81%) |
Feb 06, 2018 | 10.86 | 11.03 | 10.82 | 10.90 | 23,016 | -0.12(-1.08%) |
Feb 05, 2018 | 11.07 | 11.11 | 10.83 | 11.02 | 18,212 | -0.12(-1.04%) |
Feb 02, 2018 | 11.36 | 11.36 | 11.11 | 11.13 | 19,368 | -0.33(-2.88%) |