Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.04(+0.39%) | |
Apr 25, 2018 | 10.41 | 10.41 | 10.36 | 10.36 | 3,423 | -0.06(-0.58%) |
Apr 24, 2018 | 10.44 | 10.44 | 10.40 | 10.42 | 1,422 | -0.02(-0.19%) |
Apr 23, 2018 | 10.40 | 10.44 | 10.40 | 10.44 | 2,600 | -0.01(-0.10%) |
Apr 20, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 4,000 | -0.01(-0.10%) |
Apr 19, 2018 | 10.48 | 10.48 | 10.45 | 10.46 | 11,028 | -0.02(-0.19%) |
Apr 18, 2018 | 10.47 | 10.48 | 10.47 | 10.48 | 8,273 | +0.03(+0.29%) |
Apr 17, 2018 | 10.46 | 10.46 | 10.45 | 10.45 | 5,933 | +0.00(+0.00%) |
Apr 16, 2018 | 10.41 | 10.46 | 10.41 | 10.45 | 5,540 | +0.00(+0.00%) |
Apr 13, 2018 | 10.44 | 10.45 | 10.44 | 10.45 | 4,903 | +0.02(+0.19%) |
Apr 12, 2018 | 10.45 | 10.45 | 10.42 | 10.43 | 22,731 | +0.03(+0.29%) |
Apr 11, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 1,658 | -0.03(-0.29%) |
Apr 10, 2018 | 10.36 | 10.43 | 10.36 | 10.43 | 7,753 | +0.01(+0.10%) |
Apr 09, 2018 | 10.37 | 10.42 | 10.37 | 10.42 | 3,855 | +0.05(+0.48%) |
Apr 06, 2018 | 10.45 | 10.45 | 10.37 | 10.37 | 1,110 | -0.05(-0.48%) |
Apr 05, 2018 | 10.42 | 10.42 | 10.40 | 10.42 | 7,194 | +0.04(+0.39%) |
Apr 04, 2018 | 10.35 | 10.39 | 10.35 | 10.38 | 27,600 | +0.01(+0.10%) |
Apr 03, 2018 | 10.40 | 10.42 | 10.37 | 10.37 | 1,360 | -0.07(-0.67%) |
Apr 02, 2018 | 10.44 | 10.44 | 10.44 | 10.44 | 1,360 | -0.04(-0.38%) |
Mar 28, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.02(+0.19%) | |
Mar 27, 2018 | 10.46 | 10.47 | 10.43 | 10.46 | 18,237 | +0.01(+0.10%) |
Mar 26, 2018 | 10.48 | 10.48 | 10.45 | 10.45 | 4,775 | -0.05(-0.48%) |
Mar 23, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 9,524 | +0.04(+0.38%) |
Mar 22, 2018 | 10.49 | 10.49 | 10.46 | 10.46 | 800 | -0.07(-0.66%) |
Mar 21, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 1,000 | -0.01(-0.09%) |
Mar 20, 2018 | 10.58 | 10.58 | 10.54 | 10.54 | 7,451 | -0.02(-0.19%) |
Mar 19, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 6,564 | -0.05(-0.47%) |
Mar 15, 2018 | 10.61 | 10.61 | 10.61 | 40 | +0.01(+0.09%) | |
Mar 14, 2018 | 10.60 | 10.61 | 10.60 | 10.60 | 11,107 | +0.00(+0.00%) |
Mar 13, 2018 | 10.61 | 10.61 | 10.57 | 10.60 | 6,044 | -0.01(-0.09%) |
Mar 12, 2018 | 10.55 | 10.61 | 10.55 | 10.61 | 6,106 | +0.04(+0.38%) |
Mar 09, 2018 | 10.57 | 10.60 | 10.55 | 10.57 | 13,781 | +0.01(+0.09%) |
Mar 08, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 1,855 | +0.00(+0.00%) |
Mar 07, 2018 | 10.52 | 10.56 | 10.52 | 10.56 | 32,339 | +0.00(+0.00%) |
Mar 06, 2018 | 10.55 | 10.57 | 10.54 | 10.56 | 13,863 | +0.03(+0.28%) |
Mar 05, 2018 | 10.62 | 10.62 | 10.53 | 10.53 | 5,191 | -0.06(-0.57%) |
Mar 02, 2018 | 10.61 | 10.61 | 10.59 | 10.59 | 724 | -0.01(-0.09%) |
Mar 01, 2018 | 10.61 | 10.61 | 10.60 | 10.60 | 27,354 | -0.01(-0.09%) |
Feb 28, 2018 | 10.61 | 10.62 | 10.61 | 10.61 | 23,890 | +0.02(+0.19%) |
Feb 27, 2018 | 10.61 | 10.61 | 10.59 | 10.59 | 14,214 | -0.06(-0.56%) |
Feb 26, 2018 | 10.65 | 10.65 | 10.62 | 10.65 | 7,140 | +0.00(+0.00%) |
Feb 23, 2018 | 10.66 | 10.66 | 10.65 | 10.65 | 6,398 | +0.05(+0.47%) |
Feb 22, 2018 | 10.72 | 10.72 | 10.60 | 10.60 | 12,093 | -0.05(-0.47%) |
Feb 21, 2018 | 10.67 | 10.67 | 10.63 | 10.65 | 56,504 | +0.00(+0.00%) |
Feb 20, 2018 | 10.70 | 10.70 | 10.62 | 10.65 | 2,573 | -0.01(-0.09%) |
Feb 16, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.66 | 10.67 | 10.66 | 10.66 | 6,424 | +0.01(+0.09%) |
Feb 14, 2018 | 10.68 | 10.68 | 10.65 | 10.65 | 11,251 | +0.00(+0.00%) |
Feb 13, 2018 | 10.60 | 10.65 | 10.60 | 10.65 | 1,335 | +0.01(+0.09%) |
Feb 12, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 600 | +0.06(+0.57%) |
Feb 09, 2018 | 10.63 | 10.63 | 10.57 | 10.58 | 5,850 | -0.07(-0.66%) |
Feb 08, 2018 | 10.69 | 10.69 | 10.65 | 10.65 | 19,908 | -0.07(-0.65%) |
Feb 07, 2018 | 10.72 | 10.60 | 10.60 | 10.72 | 3,636 | +0.12(+1.13%) |
Feb 06, 2018 | 10.67 | 10.67 | 10.60 | 10.60 | 4,920 | -0.15(-1.40%) |
Feb 05, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 3,014 | +0.02(+0.19%) |
Feb 02, 2018 | 10.79 | 10.79 | 10.73 | 10.73 | 17,675 | -0.02(-0.19%) |