Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.18 | 10.18 | 10.14 | 10.17 | 159,918 | -0.02(-0.18%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 234,879 | -0.10(-1.00%) |
Apr 26, 2018 | 10.21 | 10.29 | 10.21 | 10.29 | 188,195 | +0.10(+0.95%) |
Apr 25, 2018 | 10.22 | 10.22 | 10.16 | 10.19 | 83,979 | +0.00(+0.00%) |
Apr 24, 2018 | 10.19 | 10.22 | 10.17 | 10.19 | 132,661 | +0.04(+0.36%) |
Apr 23, 2018 | 10.16 | 10.18 | 10.14 | 10.16 | 98,865 | +0.02(+0.18%) |
Apr 20, 2018 | 10.13 | 10.16 | 10.13 | 10.14 | 137,377 | -0.02(-0.18%) |
Apr 19, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 122,508 | -0.05(-0.53%) |
Apr 18, 2018 | 10.25 | 10.28 | 10.20 | 10.21 | 147,459 | -0.07(-0.65%) |
Apr 17, 2018 | 10.33 | 10.33 | 10.27 | 10.28 | 112,497 | +0.00(+0.00%) |
Apr 16, 2018 | 10.37 | 10.37 | 10.26 | 10.28 | 170,449 | -0.08(-0.73%) |
Apr 13, 2018 | 10.30 | 10.37 | 10.29 | 10.35 | 141,589 | +0.02(+0.17%) |
Apr 12, 2018 | 10.37 | 10.37 | 10.32 | 10.33 | 122,471 | -0.01(-0.06%) |
Apr 11, 2018 | 10.35 | 10.35 | 10.33 | 10.34 | 86,881 | -0.01(-0.12%) |
Apr 10, 2018 | 10.35 | 10.35 | 10.32 | 10.35 | 79,633 | +0.05(+0.47%) |
Apr 09, 2018 | 10.28 | 10.33 | 10.28 | 10.30 | 136,993 | +0.01(+0.12%) |
Apr 06, 2018 | 10.33 | 10.34 | 10.29 | 10.29 | 116,309 | -0.05(-0.52%) |
Apr 05, 2018 | 10.44 | 10.44 | 10.27 | 10.35 | 185,414 | +0.07(+0.64%) |
Apr 04, 2018 | 10.23 | 10.39 | 10.23 | 10.28 | 269,132 | +0.05(+0.53%) |
Apr 03, 2018 | 10.18 | 10.27 | 10.15 | 10.23 | 287,690 | +0.06(+0.59%) |
Apr 02, 2018 | 10.20 | 10.20 | 10.15 | 10.17 | 300,267 | +0.02(+0.18%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 10.12 | 10.12 | 10.07 | 10.11 | 330,307 | +0.03(+0.30%) |
Mar 27, 2018 | 10.09 | 10.11 | 10.05 | 10.08 | 387,861 | +0.02(+0.24%) |
Mar 26, 2018 | 10.01 | 10.09 | 9.984 | 10.06 | 462,728 | +0.11(+1.09%) |
Mar 23, 2018 | 9.924 | 10.03 | 9.924 | 9.948 | 246,798 | +0.04(+0.37%) |
Mar 22, 2018 | 9.924 | 9.948 | 9.906 | 9.912 | 223,478 | -0.04(-0.36%) |
Mar 21, 2018 | 9.936 | 9.972 | 9.936 | 9.948 | 84,111 | +0.01(+0.06%) |
Mar 20, 2018 | 9.930 | 9.960 | 9.924 | 9.942 | 98,456 | +0.00(+0.00%) |
Mar 19, 2018 | 9.972 | 9.990 | 9.936 | 9.942 | 66,482 | -0.04(-0.42%) |
Mar 16, 2018 | 9.954 | 10.01 | 9.954 | 9.984 | 77,211 | +0.02(+0.18%) |
Mar 15, 2018 | 10.03 | 10.03 | 9.958 | 9.966 | 64,550 | -0.03(-0.33%) |
Mar 14, 2018 | 9.963 | 10.02 | 9.963 | 9.999 | 136,170 | +0.04(+0.42%) |
Mar 13, 2018 | 9.981 | 9.993 | 9.957 | 9.957 | 90,408 | -0.02(-0.24%) |
Mar 12, 2018 | 9.969 | 9.981 | 9.963 | 9.981 | 62,418 | +0.01(+0.12%) |
Mar 09, 2018 | 9.951 | 10.01 | 9.951 | 9.969 | 114,994 | +0.04(+0.42%) |
Mar 08, 2018 | 9.909 | 9.963 | 9.909 | 9.927 | 113,941 | +0.02(+0.24%) |
Mar 07, 2018 | 9.903 | 9.903 | 82,284 | -0.01(-0.12%) | ||
Mar 06, 2018 | 9.921 | 9.933 | 9.884 | 9.915 | 62,234 | -0.02(-0.24%) |
Mar 05, 2018 | 9.855 | 9.939 | 9.843 | 9.939 | 68,465 | +0.08(+0.79%) |
Mar 02, 2018 | 9.813 | 9.878 | 9.813 | 9.861 | 110,688 | +0.04(+0.37%) |
Mar 01, 2018 | 9.843 | 9.855 | 9.825 | 9.825 | 93,990 | -0.02(-0.24%) |
Feb 28, 2018 | 9.861 | 9.867 | 9.837 | 9.849 | 104,117 | -0.01(-0.12%) |
Feb 27, 2018 | 9.861 | 9.867 | 9.819 | 9.861 | 98,217 | +0.00(+0.00%) |
Feb 26, 2018 | 9.837 | 9.879 | 9.819 | 9.861 | 374,754 | +0.01(+0.12%) |
Feb 23, 2018 | 9.747 | 9.853 | 9.741 | 9.849 | 276,669 | +0.13(+1.29%) |
Feb 22, 2018 | 9.759 | 9.777 | 9.723 | 9.723 | 117,031 | -0.03(-0.31%) |
Feb 21, 2018 | 9.729 | 9.771 | 9.729 | 9.753 | 101,697 | +0.03(+0.31%) |
Feb 20, 2018 | 9.729 | 9.729 | 9.693 | 9.723 | 30,205 | +0.00(+0.00%) |
Feb 16, 2018 | 9.723 | 9.723 | 9.723 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.705 | 9.741 | 9.669 | 9.697 | 114,226 | +0.01(+0.10%) |
Feb 14, 2018 | 9.681 | 9.705 | 9.669 | 9.687 | 97,254 | -0.01(-0.12%) |
Feb 13, 2018 | 9.723 | 9.723 | 9.687 | 9.699 | 44,678 | -0.01(-0.06%) |
Feb 12, 2018 | 9.652 | 9.723 | 9.652 | 9.705 | 98,075 | +0.07(+0.74%) |
Feb 09, 2018 | 9.634 | 9.669 | 9.604 | 9.634 | 176,491 | +0.00(+0.00%) |
Feb 08, 2018 | 9.687 | 9.693 | 9.628 | 9.634 | 71,853 | -0.06(-0.61%) |
Feb 07, 2018 | 9.675 | 9.693 | 9.646 | 9.693 | 142,548 | +0.04(+0.37%) |
Feb 06, 2018 | 9.598 | 9.702 | 9.598 | 9.658 | 135,999 | -0.02(-0.25%) |
Feb 05, 2018 | 9.741 | 9.753 | 9.669 | 9.681 | 105,023 | -0.05(-0.55%) |
Feb 02, 2018 | 9.705 | 9.735 | 9.687 | 9.735 | 110,512 | +0.02(+0.18%) |