Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.90 | 10.96 | 10.72 | 10.76 | 77,747 | -0.13(-1.19%) |
Apr 27, 2018 | 10.87 | 10.90 | 10.77 | 10.89 | 60,108 | +0.07(+0.66%) |
Apr 26, 2018 | 10.72 | 10.85 | 10.72 | 10.82 | 50,513 | +0.14(+1.31%) |
Apr 25, 2018 | 10.69 | 10.73 | 10.61 | 10.68 | 63,897 | -0.09(-0.80%) |
Apr 24, 2018 | 10.82 | 10.88 | 10.69 | 10.77 | 74,069 | +0.02(+0.22%) |
Apr 23, 2018 | 10.86 | 10.86 | 10.74 | 10.75 | 47,614 | -0.10(-0.93%) |
Apr 20, 2018 | 10.84 | 10.85 | 10.77 | 10.85 | 40,861 | +0.02(+0.22%) |
Apr 19, 2018 | 10.75 | 10.82 | 10.75 | 10.82 | 71,287 | +0.08(+0.76%) |
Apr 18, 2018 | 10.85 | 10.87 | 10.74 | 10.74 | 91,910 | -0.16(-1.45%) |
Apr 17, 2018 | 10.91 | 10.96 | 10.73 | 10.90 | 184,873 | +0.00(+0.04%) |
Apr 16, 2018 | 10.84 | 10.89 | 10.70 | 10.89 | 70,337 | +0.16(+1.48%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.68 | 10.74 | 62,345 | -0.11(-1.02%) |
Apr 12, 2018 | 10.89 | 10.92 | 10.68 | 10.85 | 125,491 | -0.06(-0.57%) |
Apr 11, 2018 | 11.06 | 11.06 | 10.90 | 10.91 | 96,018 | -0.10(-0.93%) |
Apr 10, 2018 | 10.94 | 11.03 | 10.88 | 11.01 | 76,117 | +0.12(+1.14%) |
Apr 09, 2018 | 10.89 | 10.98 | 10.78 | 10.89 | 100,980 | +0.00(+0.04%) |
Apr 06, 2018 | 10.87 | 11.24 | 10.78 | 10.88 | 150,248 | -0.08(-0.70%) |
Apr 05, 2018 | 10.63 | 10.96 | 10.63 | 10.96 | 136,855 | +0.37(+3.47%) |
Apr 04, 2018 | 10.42 | 10.59 | 10.42 | 10.59 | 89,330 | +0.01(+0.14%) |
Apr 03, 2018 | 10.54 | 10.62 | 10.39 | 10.58 | 111,558 | +0.03(+0.32%) |
Apr 02, 2018 | 10.72 | 10.72 | 10.48 | 10.54 | 86,554 | -0.26(-2.43%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.60 | 10.60 | 10.38 | 10.41 | 131,540 | -0.26(-2.41%) |
Mar 27, 2018 | 10.70 | 10.70 | 10.54 | 10.67 | 88,094 | -0.12(-1.15%) |
Mar 26, 2018 | 10.57 | 10.80 | 10.55 | 10.80 | 89,844 | +0.24(+2.26%) |
Mar 23, 2018 | 10.76 | 10.84 | 10.51 | 10.56 | 102,411 | -0.18(-1.69%) |
Mar 22, 2018 | 10.91 | 10.91 | 10.70 | 10.74 | 133,047 | -0.18(-1.66%) |
Mar 21, 2018 | 10.91 | 10.94 | 10.85 | 10.92 | 49,331 | +0.01(+0.09%) |
Mar 20, 2018 | 10.83 | 10.96 | 10.77 | 10.91 | 79,793 | +0.13(+1.19%) |
Mar 19, 2018 | 10.97 | 11.00 | 10.77 | 10.78 | 109,067 | -0.16(-1.44%) |
Mar 16, 2018 | 10.93 | 11.02 | 10.88 | 10.94 | 109,984 | +0.06(+0.57%) |
Mar 15, 2018 | 10.91 | 10.96 | 10.82 | 10.88 | 107,414 | +0.01(+0.09%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.77 | 10.87 | 293,885 | +0.10(+0.97%) |
Mar 13, 2018 | 10.67 | 10.81 | 10.63 | 10.76 | 336,220 | +0.08(+0.71%) |
Mar 12, 2018 | 10.69 | 10.72 | 10.59 | 10.69 | 65,124 | +0.08(+0.76%) |
Mar 09, 2018 | 10.57 | 10.62 | 10.54 | 10.61 | 77,273 | +0.11(+1.03%) |
Mar 08, 2018 | 10.46 | 10.53 | 10.46 | 10.50 | 72,259 | +0.09(+0.86%) |
Mar 07, 2018 | 10.46 | 10.41 | 70,945 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.38 | 10.40 | 10.32 | 10.40 | 53,977 | +0.10(+1.01%) |
Mar 05, 2018 | 10.13 | 10.32 | 10.13 | 10.29 | 130,942 | +0.07(+0.69%) |
Mar 02, 2018 | 10.11 | 10.25 | 10.06 | 10.22 | 80,455 | +0.04(+0.37%) |
Mar 01, 2018 | 10.33 | 10.33 | 10.11 | 10.19 | 193,888 | -0.07(-0.69%) |
Feb 28, 2018 | 10.32 | 10.39 | 10.23 | 10.26 | 103,075 | -0.08(-0.73%) |
Feb 27, 2018 | 10.39 | 10.41 | 10.31 | 10.33 | 92,368 | -0.05(-0.46%) |
Feb 26, 2018 | 10.32 | 10.38 | 10.28 | 10.38 | 71,993 | +0.12(+1.15%) |
Feb 23, 2018 | 10.30 | 10.31 | 10.19 | 10.26 | 166,408 | +0.02(+0.18%) |
Feb 22, 2018 | 10.33 | 10.40 | 10.21 | 10.24 | 92,020 | -0.09(-0.82%) |
Feb 21, 2018 | 10.33 | 10.43 | 10.32 | 10.33 | 83,955 | -0.00(-0.05%) |
Feb 20, 2018 | 10.28 | 10.33 | 10.28 | 10.33 | 70,300 | +0.05(+0.46%) |
Feb 16, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.22 | 10.24 | 10.08 | 10.24 | 82,763 | +0.15(+1.45%) |
Feb 14, 2018 | 9.982 | 10.17 | 9.982 | 10.09 | 80,288 | +0.14(+1.38%) |
Feb 13, 2018 | 9.944 | 10.05 | 9.920 | 9.953 | 46,251 | +0.00(+0.05%) |
Feb 12, 2018 | 9.892 | 10.02 | 9.788 | 9.949 | 150,563 | +0.10(+1.01%) |
Feb 09, 2018 | 10.02 | 10.02 | 9.622 | 9.849 | 139,882 | -0.05(-0.49%) |
Feb 08, 2018 | 10.09 | 10.15 | 9.856 | 9.898 | 136,391 | -0.22(-2.13%) |
Feb 07, 2018 | 10.11 | 10.16 | 10.06 | 10.11 | 90,342 | +0.04(+0.37%) |
Feb 06, 2018 | 9.814 | 9.983 | 9.692 | 10.08 | 161,839 | +0.18(+1.83%) |
Feb 05, 2018 | 10.29 | 10.31 | 9.868 | 9.895 | 141,750 | -0.43(-4.21%) |
Feb 02, 2018 | 10.47 | 10.51 | 10.25 | 10.33 | 133,436 | -0.18(-1.70%) |