Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.28 | 10.28 | 10.24 | 10.26 | 158,435 | -0.02(-0.18%) |
Apr 27, 2018 | 10.41 | 10.41 | 10.26 | 10.28 | 232,701 | -0.10(-1.00%) |
Apr 26, 2018 | 10.31 | 10.39 | 10.31 | 10.39 | 186,450 | +0.10(+0.95%) |
Apr 25, 2018 | 10.31 | 10.31 | 10.26 | 10.29 | 83,200 | +0.00(+0.00%) |
Apr 24, 2018 | 10.28 | 10.31 | 10.26 | 10.29 | 131,431 | +0.04(+0.36%) |
Apr 23, 2018 | 10.25 | 10.27 | 10.24 | 10.25 | 97,949 | +0.02(+0.18%) |
Apr 20, 2018 | 10.23 | 10.25 | 10.22 | 10.23 | 136,103 | -0.02(-0.18%) |
Apr 19, 2018 | 10.29 | 10.31 | 10.25 | 10.25 | 121,372 | -0.06(-0.53%) |
Apr 18, 2018 | 10.34 | 10.37 | 10.30 | 10.31 | 146,092 | -0.07(-0.65%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.37 | 10.37 | 111,454 | +0.00(+0.00%) |
Apr 16, 2018 | 10.46 | 10.46 | 10.35 | 10.37 | 168,868 | -0.08(-0.73%) |
Apr 13, 2018 | 10.39 | 10.47 | 10.38 | 10.45 | 140,276 | +0.02(+0.17%) |
Apr 12, 2018 | 10.47 | 10.47 | 10.41 | 10.43 | 121,335 | -0.01(-0.06%) |
Apr 11, 2018 | 10.44 | 10.44 | 10.43 | 10.44 | 86,075 | -0.01(-0.12%) |
Apr 10, 2018 | 10.44 | 10.45 | 10.42 | 10.45 | 78,895 | +0.05(+0.47%) |
Apr 09, 2018 | 10.38 | 10.42 | 10.38 | 10.40 | 135,723 | +0.01(+0.12%) |
Apr 06, 2018 | 10.42 | 10.43 | 10.38 | 10.39 | 115,231 | -0.05(-0.52%) |
Apr 05, 2018 | 10.53 | 10.53 | 10.36 | 10.44 | 183,695 | +0.07(+0.64%) |
Apr 04, 2018 | 10.33 | 10.49 | 10.32 | 10.38 | 266,637 | +0.05(+0.53%) |
Apr 03, 2018 | 10.27 | 10.36 | 10.24 | 10.32 | 285,023 | +0.06(+0.59%) |
Apr 02, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 297,483 | +0.02(+0.18%) |
Mar 29, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 10.21 | 10.21 | 10.16 | 10.21 | 327,245 | +0.03(+0.30%) |
Mar 27, 2018 | 10.18 | 10.20 | 10.14 | 10.18 | 384,265 | +0.02(+0.24%) |
Mar 26, 2018 | 10.10 | 10.19 | 10.08 | 10.15 | 458,438 | +0.11(+1.09%) |
Mar 23, 2018 | 10.02 | 10.13 | 10.02 | 10.04 | 244,509 | +0.04(+0.36%) |
Mar 22, 2018 | 10.02 | 10.04 | 9.999 | 10.00 | 221,406 | -0.04(-0.36%) |
Mar 21, 2018 | 10.03 | 10.07 | 10.03 | 10.04 | 83,331 | +0.01(+0.06%) |
Mar 20, 2018 | 10.02 | 10.05 | 10.02 | 10.04 | 97,543 | +0.00(+0.00%) |
Mar 19, 2018 | 10.07 | 10.08 | 10.03 | 10.04 | 65,866 | -0.04(-0.42%) |
Mar 16, 2018 | 10.05 | 10.10 | 10.05 | 10.08 | 76,495 | +0.02(+0.18%) |
Mar 15, 2018 | 10.12 | 10.12 | 10.05 | 10.06 | 63,951 | -0.03(-0.33%) |
Mar 14, 2018 | 10.06 | 10.12 | 10.06 | 10.09 | 134,907 | +0.04(+0.42%) |
Mar 13, 2018 | 10.07 | 10.09 | 10.05 | 10.05 | 89,570 | -0.02(-0.24%) |
Mar 12, 2018 | 10.06 | 10.07 | 10.06 | 10.07 | 61,839 | +0.01(+0.12%) |
Mar 09, 2018 | 10.04 | 10.10 | 10.04 | 10.06 | 113,928 | +0.04(+0.42%) |
Mar 08, 2018 | 10.00 | 10.06 | 10.00 | 10.02 | 112,885 | +0.02(+0.24%) |
Mar 07, 2018 | 9.996 | 9.996 | 81,521 | -0.01(-0.12%) | ||
Mar 06, 2018 | 10.01 | 10.03 | 9.976 | 10.01 | 61,657 | -0.02(-0.24%) |
Mar 05, 2018 | 9.947 | 10.03 | 9.935 | 10.03 | 67,830 | +0.08(+0.79%) |
Mar 02, 2018 | 9.905 | 9.971 | 9.905 | 9.953 | 109,662 | +0.04(+0.37%) |
Mar 01, 2018 | 9.935 | 9.947 | 9.917 | 9.917 | 93,118 | -0.02(-0.24%) |
Feb 28, 2018 | 9.953 | 9.959 | 9.929 | 9.941 | 103,152 | -0.01(-0.12%) |
Feb 27, 2018 | 9.953 | 9.959 | 9.911 | 9.953 | 97,306 | +0.00(+0.00%) |
Feb 26, 2018 | 9.929 | 9.971 | 9.911 | 9.953 | 371,280 | +0.01(+0.12%) |
Feb 23, 2018 | 9.838 | 9.945 | 9.832 | 9.941 | 274,104 | +0.13(+1.29%) |
Feb 22, 2018 | 9.850 | 9.869 | 9.814 | 9.814 | 115,946 | -0.03(-0.31%) |
Feb 21, 2018 | 9.820 | 9.863 | 9.820 | 9.844 | 100,754 | +0.03(+0.31%) |
Feb 20, 2018 | 9.820 | 9.820 | 9.784 | 9.814 | 29,925 | +0.00(+0.00%) |
Feb 16, 2018 | 9.814 | 9.814 | 9.814 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.796 | 9.832 | 9.760 | 9.788 | 113,167 | +0.01(+0.10%) |
Feb 14, 2018 | 9.772 | 9.796 | 9.760 | 9.778 | 96,353 | -0.01(-0.12%) |
Feb 13, 2018 | 9.814 | 9.814 | 9.778 | 9.790 | 44,264 | -0.01(-0.06%) |
Feb 12, 2018 | 9.742 | 9.814 | 9.742 | 9.796 | 97,166 | +0.07(+0.74%) |
Feb 09, 2018 | 9.724 | 9.760 | 9.694 | 9.724 | 174,855 | +0.00(+0.00%) |
Feb 08, 2018 | 9.778 | 9.784 | 9.718 | 9.724 | 71,187 | -0.06(-0.62%) |
Feb 07, 2018 | 9.766 | 9.784 | 9.736 | 9.784 | 141,226 | +0.04(+0.37%) |
Feb 06, 2018 | 9.688 | 9.793 | 9.688 | 9.748 | 134,738 | -0.02(-0.25%) |
Feb 05, 2018 | 9.832 | 9.844 | 9.760 | 9.772 | 104,049 | -0.05(-0.55%) |
Feb 02, 2018 | 9.796 | 9.826 | 9.778 | 9.826 | 109,487 | +0.02(+0.18%) |