Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.27 | 10.27 | 10.24 | 10.26 | 158,444 | -0.02(-0.18%) |
Apr 27, 2018 | 10.41 | 10.41 | 10.26 | 10.28 | 232,713 | -0.10(-1.00%) |
Apr 26, 2018 | 10.31 | 10.38 | 10.31 | 10.38 | 186,460 | +0.10(+0.95%) |
Apr 25, 2018 | 10.31 | 10.31 | 10.26 | 10.29 | 83,205 | +0.00(+0.00%) |
Apr 24, 2018 | 10.28 | 10.31 | 10.26 | 10.29 | 131,438 | +0.04(+0.36%) |
Apr 23, 2018 | 10.25 | 10.27 | 10.24 | 10.25 | 97,954 | +0.02(+0.18%) |
Apr 20, 2018 | 10.23 | 10.25 | 10.22 | 10.23 | 136,110 | -0.02(-0.18%) |
Apr 19, 2018 | 10.29 | 10.31 | 10.25 | 10.25 | 121,379 | -0.06(-0.53%) |
Apr 18, 2018 | 10.34 | 10.37 | 10.30 | 10.31 | 146,100 | -0.07(-0.65%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.37 | 10.37 | 111,460 | +0.00(+0.00%) |
Apr 16, 2018 | 10.46 | 10.46 | 10.35 | 10.37 | 168,877 | -0.08(-0.73%) |
Apr 13, 2018 | 10.39 | 10.47 | 10.38 | 10.45 | 140,284 | +0.02(+0.18%) |
Apr 12, 2018 | 10.47 | 10.47 | 10.41 | 10.43 | 121,342 | -0.01(-0.06%) |
Apr 11, 2018 | 10.44 | 10.44 | 10.43 | 10.44 | 86,080 | -0.01(-0.12%) |
Apr 10, 2018 | 10.44 | 10.45 | 10.42 | 10.45 | 78,899 | +0.05(+0.47%) |
Apr 09, 2018 | 10.38 | 10.42 | 10.38 | 10.40 | 135,730 | +0.01(+0.12%) |
Apr 06, 2018 | 10.42 | 10.43 | 10.38 | 10.39 | 115,237 | -0.05(-0.52%) |
Apr 05, 2018 | 10.53 | 10.53 | 10.36 | 10.44 | 183,704 | +0.07(+0.65%) |
Apr 04, 2018 | 10.33 | 10.49 | 10.32 | 10.38 | 266,651 | +0.05(+0.53%) |
Apr 03, 2018 | 10.27 | 10.36 | 10.24 | 10.32 | 285,038 | +0.06(+0.59%) |
Apr 02, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 297,499 | +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 | 327,262 | +0.03(+0.30%) |
Mar 27, 2018 | 10.18 | 10.20 | 10.14 | 10.17 | 384,286 | +0.02(+0.24%) |
Mar 26, 2018 | 10.10 | 10.19 | 10.08 | 10.15 | 458,462 | +0.11(+1.09%) |
Mar 23, 2018 | 10.02 | 10.13 | 10.02 | 10.04 | 244,522 | +0.04(+0.36%) |
Mar 22, 2018 | 10.02 | 10.04 | 9.998 | 10.00 | 221,418 | -0.04(-0.36%) |
Mar 21, 2018 | 10.03 | 10.07 | 10.03 | 10.04 | 83,336 | +0.01(+0.06%) |
Mar 20, 2018 | 10.02 | 10.05 | 10.02 | 10.03 | 97,548 | +0.00(+0.00%) |
Mar 19, 2018 | 10.07 | 10.08 | 10.03 | 10.03 | 65,869 | -0.04(-0.42%) |
Mar 16, 2018 | 10.05 | 10.10 | 10.05 | 10.08 | 76,500 | +0.02(+0.18%) |
Mar 15, 2018 | 10.12 | 10.12 | 10.05 | 10.06 | 63,955 | -0.03(-0.33%) |
Mar 14, 2018 | 10.06 | 10.12 | 10.06 | 10.09 | 134,914 | +0.04(+0.42%) |
Mar 13, 2018 | 10.07 | 10.09 | 10.05 | 10.05 | 89,575 | -0.02(-0.24%) |
Mar 12, 2018 | 10.06 | 10.07 | 10.06 | 10.07 | 61,842 | +0.01(+0.12%) |
Mar 09, 2018 | 10.04 | 10.10 | 10.04 | 10.06 | 113,934 | +0.04(+0.42%) |
Mar 08, 2018 | 10.00 | 10.06 | 10.00 | 10.02 | 112,891 | +0.02(+0.24%) |
Mar 07, 2018 | 9.995 | 9.995 | 81,526 | -0.01(-0.12%) | ||
Mar 06, 2018 | 10.01 | 10.03 | 9.975 | 10.01 | 61,661 | -0.02(-0.24%) |
Mar 05, 2018 | 9.947 | 10.03 | 9.935 | 10.03 | 67,834 | +0.08(+0.79%) |
Mar 02, 2018 | 9.904 | 9.970 | 9.904 | 9.953 | 109,668 | +0.04(+0.37%) |
Mar 01, 2018 | 9.935 | 9.947 | 9.916 | 9.916 | 93,123 | -0.02(-0.24%) |
Feb 28, 2018 | 9.953 | 9.959 | 9.929 | 9.941 | 103,157 | -0.01(-0.12%) |
Feb 27, 2018 | 9.953 | 9.959 | 9.910 | 9.953 | 97,311 | +0.00(+0.00%) |
Feb 26, 2018 | 9.929 | 9.971 | 9.910 | 9.953 | 371,300 | +0.01(+0.12%) |
Feb 23, 2018 | 9.838 | 9.944 | 9.832 | 9.941 | 274,118 | +0.13(+1.29%) |
Feb 22, 2018 | 9.850 | 9.868 | 9.814 | 9.814 | 115,952 | -0.03(-0.31%) |
Feb 21, 2018 | 9.820 | 9.862 | 9.820 | 9.844 | 100,759 | +0.03(+0.31%) |
Feb 20, 2018 | 9.820 | 9.820 | 9.783 | 9.814 | 29,927 | +0.00(+0.00%) |
Feb 16, 2018 | 9.814 | 9.814 | 9.814 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.796 | 9.831 | 9.759 | 9.787 | 113,173 | +0.01(+0.10%) |
Feb 14, 2018 | 9.771 | 9.796 | 9.759 | 9.777 | 96,358 | -0.01(-0.12%) |
Feb 13, 2018 | 9.814 | 9.814 | 9.777 | 9.789 | 44,266 | -0.01(-0.06%) |
Feb 12, 2018 | 9.741 | 9.814 | 9.741 | 9.796 | 97,171 | +0.07(+0.74%) |
Feb 09, 2018 | 9.723 | 9.759 | 9.693 | 9.723 | 174,864 | +0.00(+0.00%) |
Feb 08, 2018 | 9.777 | 9.783 | 9.717 | 9.723 | 71,191 | -0.06(-0.61%) |
Feb 07, 2018 | 9.765 | 9.783 | 9.735 | 9.783 | 141,234 | +0.04(+0.37%) |
Feb 06, 2018 | 9.687 | 9.792 | 9.687 | 9.747 | 134,745 | -0.02(-0.25%) |
Feb 05, 2018 | 9.832 | 9.844 | 9.759 | 9.771 | 104,055 | -0.05(-0.55%) |
Feb 02, 2018 | 9.796 | 9.826 | 9.777 | 9.826 | 109,493 | +0.02(+0.18%) |