Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 27,982 | +0.00(+0.00%) |
Apr 27, 2018 | 11.00 | 11.05 | 10.75 | 10.90 | 30,765 | -0.10(-0.91%) |
Apr 26, 2018 | 10.95 | 11.00 | 10.90 | 11.00 | 17,445 | +0.05(+0.46%) |
Apr 25, 2018 | 10.90 | 11.15 | 10.90 | 10.95 | 61,103 | +0.00(+0.00%) |
Apr 24, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 21,783 | -0.05(-0.45%) |
Apr 23, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 21,302 | +0.05(+0.46%) |
Apr 20, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 35,066 | -0.20(-1.79%) |
Apr 19, 2018 | 11.10 | 11.25 | 11.05 | 11.15 | 27,668 | +0.10(+0.90%) |
Apr 18, 2018 | 11.10 | 11.18 | 11.00 | 11.05 | 31,410 | +0.00(+0.00%) |
Apr 17, 2018 | 11.00 | 11.10 | 10.97 | 11.05 | 50,466 | +0.10(+0.91%) |
Apr 16, 2018 | 11.00 | 11.05 | 10.88 | 10.95 | 76,757 | -0.05(-0.45%) |
Apr 13, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 21,819 | -0.05(-0.45%) |
Apr 12, 2018 | 11.15 | 11.25 | 11.05 | 11.05 | 16,108 | -0.05(-0.45%) |
Apr 11, 2018 | 11.15 | 11.25 | 11.00 | 11.10 | 21,751 | -0.05(-0.45%) |
Apr 10, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 36,209 | +0.05(+0.45%) |
Apr 09, 2018 | 11.25 | 11.35 | 11.05 | 11.10 | 17,151 | -0.20(-1.77%) |
Apr 06, 2018 | 11.45 | 11.60 | 11.25 | 11.30 | 35,494 | -0.15(-1.31%) |
Apr 05, 2018 | 11.45 | 11.60 | 11.40 | 11.45 | 26,508 | +0.00(+0.00%) |
Apr 04, 2018 | 10.95 | 11.60 | 10.95 | 11.45 | 51,198 | +0.45(+4.09%) |
Apr 03, 2018 | 11.20 | 11.22 | 10.95 | 11.00 | 24,657 | -0.15(-1.35%) |
Apr 02, 2018 | 11.25 | 11.50 | 11.10 | 11.15 | 30,221 | -0.10(-0.89%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.15(-1.32%) | |
Mar 28, 2018 | 11.50 | 11.65 | 11.30 | 11.40 | 27,378 | -0.10(-0.87%) |
Mar 27, 2018 | 11.60 | 11.75 | 11.45 | 11.50 | 52,926 | -0.05(-0.43%) |
Mar 26, 2018 | 11.55 | 11.70 | 11.40 | 11.55 | 54,386 | +0.15(+1.32%) |
Mar 23, 2018 | 11.65 | 11.75 | 11.40 | 11.40 | 43,603 | -0.25(-2.15%) |
Mar 22, 2018 | 11.65 | 11.85 | 11.55 | 11.65 | 28,595 | -0.10(-0.85%) |
Mar 21, 2018 | 11.65 | 11.80 | 11.55 | 11.75 | 21,095 | +0.10(+0.86%) |
Mar 20, 2018 | 11.65 | 11.80 | 11.60 | 11.65 | 33,121 | +0.05(+0.43%) |
Mar 19, 2018 | 12.00 | 12.03 | 11.50 | 11.60 | 60,047 | -0.40(-3.33%) |
Mar 16, 2018 | 11.80 | 12.20 | 11.75 | 12.00 | 309,934 | +0.25(+2.13%) |
Mar 15, 2018 | 11.70 | 11.90 | 11.62 | 11.75 | 31,135 | +0.05(+0.43%) |
Mar 14, 2018 | 11.65 | 11.75 | 11.55 | 11.70 | 28,562 | +0.10(+0.86%) |
Mar 13, 2018 | 11.90 | 11.95 | 11.50 | 11.60 | 29,159 | -0.20(-1.69%) |
Mar 12, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 33,831 | +0.20(+1.72%) |
Mar 09, 2018 | 11.55 | 11.75 | 11.50 | 11.60 | 44,264 | +0.10(+0.87%) |
Mar 08, 2018 | 11.50 | 11.68 | 11.40 | 11.50 | 44,735 | +0.05(+0.44%) |
Mar 07, 2018 | 11.35 | 11.55 | 11.20 | 11.45 | 56,795 | +0.10(+0.88%) |
Mar 06, 2018 | 11.90 | 11.90 | 11.20 | 11.35 | 74,297 | -0.55(-4.62%) |
Mar 05, 2018 | 11.75 | 12.05 | 11.60 | 11.90 | 101,652 | +0.15(+1.28%) |
Mar 02, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 79,204 | +0.50(+4.44%) |
Mar 01, 2018 | 11.25 | 11.25 | 11.00 | 11.25 | 71,831 | +0.05(+0.45%) |
Feb 28, 2018 | 11.35 | 11.50 | 11.05 | 11.20 | 53,005 | -0.10(-0.88%) |
Feb 27, 2018 | 11.40 | 11.60 | 11.25 | 11.30 | 32,374 | -0.10(-0.88%) |
Feb 26, 2018 | 11.30 | 11.50 | 11.20 | 11.40 | 28,292 | +0.15(+1.33%) |
Feb 23, 2018 | 11.15 | 11.25 | 10.95 | 11.25 | 29,769 | +0.15(+1.35%) |
Feb 22, 2018 | 11.40 | 11.25 | 11.10 | 53,611 | -0.15(-1.33%) | |
Feb 21, 2018 | 11.20 | 11.35 | 11.20 | 11.25 | 31,773 | +0.05(+0.45%) |
Feb 20, 2018 | 11.20 | 11.25 | 11.00 | 11.20 | 45,152 | -0.05(-0.44%) |
Feb 16, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.15(+1.35%) | |
Feb 15, 2018 | 11.15 | 11.15 | 10.90 | 11.10 | 36,087 | -0.05(-0.45%) |
Feb 14, 2018 | 10.95 | 11.25 | 10.89 | 11.15 | 39,207 | +0.15(+1.36%) |
Feb 13, 2018 | 10.85 | 10.95 | 10.85 | 11.00 | 36,889 | +0.10(+0.92%) |
Feb 12, 2018 | 10.80 | 10.90 | 10.75 | 10.90 | 37,098 | +0.10(+0.93%) |
Feb 09, 2018 | 10.70 | 10.85 | 10.60 | 10.80 | 45,412 | +0.15(+1.41%) |
Feb 08, 2018 | 11.00 | 10.63 | 10.65 | 53,291 | -0.25(-2.29%) | |
Feb 07, 2018 | 10.85 | 10.90 | 10.85 | 10.90 | 30,851 | +0.05(+0.46%) |
Feb 06, 2018 | 10.65 | 10.95 | 10.50 | 10.85 | 85,369 | +0.10(+0.93%) |
Feb 05, 2018 | 10.80 | 10.80 | 10.70 | 10.75 | 51,971 | -0.05(-0.46%) |
Feb 02, 2018 | 10.60 | 10.80 | 10.50 | 10.80 | 51,827 | +0.25(+2.37%) |