Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.25 | 10.30 | 10.22 | 10.22 | 34,586 | +0.01(+0.07%) |
Apr 27, 2018 | 10.23 | 10.28 | 10.22 | 10.22 | 30,507 | +0.01(+0.07%) |
Apr 26, 2018 | 10.22 | 10.22 | 10.21 | 10.21 | 12,539 | +0.02(+0.16%) |
Apr 25, 2018 | 10.23 | 10.23 | 10.19 | 10.19 | 22,178 | -0.04(-0.37%) |
Apr 24, 2018 | 10.24 | 10.26 | 10.22 | 10.23 | 20,092 | +0.01(+0.08%) |
Apr 23, 2018 | 10.27 | 10.27 | 10.22 | 10.22 | 60,893 | -0.07(-0.67%) |
Apr 20, 2018 | 10.30 | 10.30 | 10.28 | 10.29 | 37,315 | +0.04(+0.38%) |
Apr 19, 2018 | 10.28 | 10.30 | 10.25 | 10.25 | 47,094 | -0.04(-0.37%) |
Apr 18, 2018 | 10.21 | 10.29 | 10.19 | 10.29 | 38,575 | +0.08(+0.79%) |
Apr 17, 2018 | 10.19 | 10.22 | 10.19 | 10.21 | 19,504 | +0.03(+0.25%) |
Apr 16, 2018 | 10.17 | 10.19 | 10.17 | 10.19 | 11,049 | +0.00(+0.00%) |
Apr 13, 2018 | 10.22 | 10.24 | 10.19 | 10.19 | 12,197 | +0.03(+0.30%) |
Apr 12, 2018 | 10.25 | 10.29 | 10.16 | 10.16 | 22,766 | -0.08(-0.82%) |
Apr 11, 2018 | 10.27 | 10.27 | 10.22 | 10.24 | 33,460 | +0.02(+0.15%) |
Apr 10, 2018 | 10.33 | 10.33 | 10.22 | 10.22 | 29,378 | +0.01(+0.07%) |
Apr 09, 2018 | 10.28 | 10.31 | 10.22 | 10.22 | 22,256 | -0.07(-0.67%) |
Apr 06, 2018 | 10.32 | 10.32 | 10.26 | 10.28 | 39,805 | +0.05(+0.45%) |
Apr 05, 2018 | 10.28 | 10.28 | 10.24 | 10.24 | 15,363 | -0.02(-0.22%) |
Apr 04, 2018 | 10.29 | 10.29 | 10.24 | 10.26 | 18,936 | +0.01(+0.07%) |
Apr 03, 2018 | 10.31 | 10.31 | 10.22 | 10.25 | 32,206 | +0.02(+0.15%) |
Apr 02, 2018 | 10.32 | 10.33 | 10.24 | 10.24 | 25,242 | +0.05(+0.52%) |
Mar 29, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 10.24 | 10.24 | 10.21 | 10.19 | 45,894 | -0.02(-0.22%) |
Mar 27, 2018 | 10.20 | 10.22 | 10.16 | 10.22 | 12,295 | +0.05(+0.45%) |
Mar 26, 2018 | 10.19 | 10.20 | 10.16 | 10.17 | 58,580 | -0.02(-0.15%) |
Mar 23, 2018 | 10.20 | 10.20 | 10.16 | 10.19 | 12,010 | -0.03(-0.30%) |
Mar 22, 2018 | 10.19 | 10.22 | 10.14 | 10.22 | 35,365 | +0.05(+0.46%) |
Mar 21, 2018 | 10.15 | 10.17 | 10.13 | 10.17 | 19,145 | +0.02(+0.15%) |
Mar 20, 2018 | 10.17 | 10.17 | 10.12 | 10.15 | 15,471 | +0.03(+0.30%) |
Mar 19, 2018 | 10.17 | 10.17 | 10.11 | 10.12 | 17,016 | -0.05(-0.45%) |
Mar 16, 2018 | 10.13 | 10.17 | 10.12 | 10.17 | 14,183 | +0.01(+0.09%) |
Mar 15, 2018 | 10.17 | 10.19 | 10.16 | 10.16 | 10,550 | +0.01(+0.06%) |
Mar 14, 2018 | 10.17 | 10.19 | 10.15 | 10.15 | 18,170 | -0.02(-0.15%) |
Mar 13, 2018 | 10.19 | 10.19 | 10.13 | 10.17 | 28,608 | +0.02(+0.22%) |
Mar 12, 2018 | 10.16 | 10.20 | 10.15 | 10.15 | 12,076 | -0.02(-0.22%) |
Mar 09, 2018 | 10.21 | 10.21 | 10.15 | 10.17 | 11,218 | +0.00(+0.00%) |
Mar 08, 2018 | 10.15 | 10.17 | 10.15 | 10.17 | 6,796 | +0.00(+0.00%) |
Mar 07, 2018 | 10.13 | 10.17 | 18,287 | -0.01(-0.07%) | ||
Mar 06, 2018 | 10.15 | 10.18 | 10.12 | 10.18 | 40,367 | +0.05(+0.52%) |
Mar 05, 2018 | 10.18 | 10.19 | 10.10 | 10.12 | 36,007 | -0.03(-0.30%) |
Mar 02, 2018 | 10.23 | 10.23 | 10.14 | 10.15 | 36,693 | -0.05(-0.45%) |
Mar 01, 2018 | 10.28 | 10.28 | 10.18 | 10.20 | 43,217 | -0.03(-0.30%) |
Feb 28, 2018 | 10.23 | 10.26 | 10.21 | 10.23 | 10,280 | +0.03(+0.27%) |
Feb 27, 2018 | 10.27 | 10.27 | 10.20 | 10.20 | 29,387 | -0.02(-0.20%) |
Feb 26, 2018 | 10.28 | 10.28 | 10.22 | 10.22 | 23,452 | -0.02(-0.15%) |
Feb 23, 2018 | 10.23 | 10.24 | 10.18 | 10.24 | 61,482 | +0.01(+0.07%) |
Feb 22, 2018 | 10.14 | 10.24 | 10.10 | 10.23 | 155,994 | +0.14(+1.44%) |
Feb 21, 2018 | 10.16 | 10.17 | 10.09 | 10.09 | 36,074 | -0.05(-0.45%) |
Feb 20, 2018 | 10.15 | 10.20 | 10.12 | 10.13 | 57,270 | -0.02(-0.22%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.22%) | |
Feb 15, 2018 | 10.18 | 10.18 | 10.12 | 10.13 | 20,850 | -0.03(-0.30%) |
Feb 14, 2018 | 10.24 | 10.24 | 10.12 | 10.16 | 61,985 | -0.04(-0.37%) |
Feb 13, 2018 | 10.19 | 10.21 | 10.18 | 10.20 | 47,696 | +0.02(+0.22%) |
Feb 12, 2018 | 10.19 | 10.20 | 10.12 | 10.18 | 56,531 | +0.02(+0.15%) |
Feb 09, 2018 | 10.18 | 10.21 | 10.15 | 10.16 | 32,535 | -0.03(-0.30%) |
Feb 08, 2018 | 10.21 | 10.21 | 10.13 | 10.19 | 31,319 | +0.00(+0.00%) |
Feb 07, 2018 | 10.19 | 10.21 | 10.19 | 10.19 | 124,658 | +0.05(+0.52%) |
Feb 06, 2018 | 10.09 | 10.17 | 10.09 | 10.14 | 22,216 | +0.05(+0.52%) |
Feb 05, 2018 | 10.14 | 10.16 | 10.08 | 10.09 | 33,461 | -0.05(-0.52%) |
Feb 02, 2018 | 10.30 | 10.30 | 10.13 | 10.14 | 39,354 | -0.16(-1.54%) |