Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.63 | 10.68 | 10.56 | 10.60 | 1,863,224 | -0.02(-0.20%) |
Apr 27, 2018 | 10.41 | 10.69 | 10.41 | 10.62 | 1,969,952 | +0.27(+2.60%) |
Apr 26, 2018 | 10.37 | 10.47 | 10.33 | 10.35 | 2,063,824 | +0.06(+0.55%) |
Apr 25, 2018 | 10.18 | 10.32 | 10.17 | 10.30 | 2,625,676 | -0.11(-1.09%) |
Apr 24, 2018 | 10.32 | 10.47 | 10.27 | 10.41 | 2,656,429 | +0.13(+1.24%) |
Apr 23, 2018 | 10.32 | 10.36 | 10.20 | 10.28 | 1,465,550 | -0.01(-0.07%) |
Apr 20, 2018 | 10.56 | 10.60 | 10.28 | 10.29 | 2,738,018 | -0.30(-2.81%) |
Apr 19, 2018 | 10.79 | 10.79 | 10.44 | 10.59 | 2,558,303 | -0.21(-1.91%) |
Apr 18, 2018 | 10.88 | 10.89 | 10.78 | 10.79 | 1,802,186 | -0.06(-0.59%) |
Apr 17, 2018 | 10.69 | 10.89 | 10.68 | 10.86 | 2,047,912 | +0.17(+1.59%) |
Apr 16, 2018 | 10.54 | 10.71 | 10.48 | 10.69 | 2,943,081 | +0.16(+1.55%) |
Apr 13, 2018 | 10.32 | 10.56 | 10.25 | 10.52 | 2,533,692 | +0.21(+2.06%) |
Apr 12, 2018 | 10.57 | 10.60 | 10.29 | 10.31 | 2,676,446 | -0.27(-2.55%) |
Apr 11, 2018 | 10.61 | 10.71 | 10.56 | 10.58 | 1,475,507 | -0.04(-0.33%) |
Apr 10, 2018 | 10.81 | 10.81 | 10.58 | 10.61 | 2,153,479 | -0.16(-1.45%) |
Apr 09, 2018 | 10.91 | 10.91 | 10.75 | 10.77 | 1,731,283 | -0.13(-1.17%) |
Apr 06, 2018 | 10.92 | 11.05 | 10.86 | 10.90 | 1,411,946 | -0.02(-0.20%) |
Apr 05, 2018 | 10.94 | 10.98 | 10.74 | 10.92 | 1,209,143 | -0.04(-0.39%) |
Apr 04, 2018 | 10.68 | 10.97 | 10.68 | 10.96 | 1,974,153 | +0.24(+2.25%) |
Apr 03, 2018 | 10.66 | 10.76 | 10.50 | 10.72 | 1,854,865 | +0.09(+0.87%) |
Apr 02, 2018 | 10.92 | 10.93 | 10.60 | 10.63 | 1,795,934 | -0.26(-2.35%) |
Mar 29, 2018 | 10.88 | 10.88 | 10.88 | 0 | +0.10(+0.97%) | |
Mar 28, 2018 | 10.66 | 10.86 | 10.58 | 10.78 | 1,888,318 | +0.25(+2.39%) |
Mar 27, 2018 | 10.35 | 10.63 | 10.31 | 10.53 | 1,946,123 | +0.12(+1.14%) |
Mar 26, 2018 | 10.39 | 10.43 | 10.26 | 10.41 | 1,765,476 | +0.10(+1.02%) |
Mar 23, 2018 | 10.45 | 10.48 | 10.30 | 10.30 | 2,447,039 | -0.13(-1.21%) |
Mar 22, 2018 | 10.45 | 10.65 | 10.41 | 10.43 | 1,943,052 | -0.02(-0.20%) |
Mar 21, 2018 | 10.52 | 10.57 | 10.38 | 10.45 | 1,933,554 | -0.07(-0.66%) |
Mar 20, 2018 | 10.59 | 10.66 | 10.46 | 10.52 | 2,263,930 | -0.08(-0.79%) |
Mar 19, 2018 | 10.58 | 10.61 | 10.45 | 10.60 | 1,669,378 | +0.00(+0.00%) |
Mar 16, 2018 | 10.55 | 10.62 | 10.43 | 10.60 | 2,100,956 | +0.06(+0.60%) |
Mar 15, 2018 | 10.60 | 10.60 | 10.48 | 10.54 | 2,767,209 | -0.01(-0.13%) |
Mar 14, 2018 | 10.56 | 10.65 | 10.49 | 10.56 | 1,910,129 | -0.01(-0.13%) |
Mar 13, 2018 | 10.68 | 10.77 | 10.54 | 10.57 | 1,840,956 | -0.08(-0.72%) |
Mar 12, 2018 | 10.53 | 10.66 | 10.51 | 10.65 | 1,776,141 | +0.10(+0.93%) |
Mar 09, 2018 | 10.53 | 10.55 | 10.41 | 10.55 | 1,580,721 | +0.05(+0.47%) |
Mar 08, 2018 | 10.53 | 10.63 | 10.46 | 10.50 | 1,136,794 | -0.04(-0.40%) |
Mar 07, 2018 | 10.57 | 10.54 | 1,687,784 | +0.09(+0.87%) | ||
Mar 06, 2018 | 10.44 | 10.51 | 10.31 | 10.45 | 1,741,207 | +0.01(+0.07%) |
Mar 05, 2018 | 10.28 | 10.51 | 10.28 | 10.44 | 1,972,651 | +0.11(+1.08%) |
Mar 02, 2018 | 10.15 | 10.35 | 10.11 | 10.33 | 1,893,607 | +0.13(+1.23%) |
Mar 01, 2018 | 10.09 | 10.34 | 9.878 | 10.21 | 2,792,222 | +0.16(+1.60%) |
Feb 28, 2018 | 10.40 | 10.51 | 10.02 | 10.05 | 3,240,296 | -0.23(-2.25%) |
Feb 27, 2018 | 10.61 | 10.65 | 10.28 | 10.28 | 2,453,787 | -0.36(-3.35%) |
Feb 26, 2018 | 10.72 | 10.73 | 10.57 | 10.63 | 2,161,380 | -0.03(-0.26%) |
Feb 23, 2018 | 10.60 | 10.70 | 10.51 | 10.66 | 1,416,435 | +0.14(+1.33%) |
Feb 22, 2018 | 10.62 | 10.52 | 1,911,491 | +0.15(+1.48%) | ||
Feb 21, 2018 | 10.53 | 10.63 | 10.35 | 10.37 | 2,034,436 | -0.15(-1.46%) |
Feb 20, 2018 | 10.73 | 10.79 | 10.47 | 10.52 | 2,540,479 | -0.24(-2.27%) |
Feb 16, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.23(+2.19%) | |
Feb 15, 2018 | 10.42 | 10.72 | 10.42 | 10.53 | 2,769,151 | +0.13(+1.28%) |
Feb 14, 2018 | 10.49 | 10.53 | 10.31 | 10.40 | 3,166,791 | -0.18(-1.72%) |
Feb 13, 2018 | 10.64 | 10.70 | 10.52 | 10.58 | 3,888,070 | -0.06(-0.59%) |
Feb 12, 2018 | 10.79 | 10.83 | 10.39 | 10.65 | 4,240,867 | -0.11(-1.04%) |
Feb 09, 2018 | 10.49 | 10.83 | 10.37 | 10.76 | 2,909,790 | +0.34(+3.22%) |
Feb 08, 2018 | 10.72 | 10.73 | 10.42 | 10.42 | 2,774,344 | -0.31(-2.87%) |
Feb 07, 2018 | 10.90 | 10.98 | 10.72 | 10.73 | 2,170,120 | -0.18(-1.67%) |
Feb 06, 2018 | 10.74 | 11.04 | 10.65 | 10.91 | 2,648,986 | -0.17(-1.58%) |
Feb 05, 2018 | 11.18 | 11.25 | 10.93 | 11.09 | 2,818,449 | -0.13(-1.18%) |
Feb 02, 2018 | 11.12 | 11.31 | 10.84 | 11.22 | 2,998,287 | +0.05(+0.44%) |