Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 10.65 | 10.65 | 10.65 | 24 | +0.31(+3.00%) | |
Apr 26, 2018 | 10.65 | 10.65 | 10.34 | 10.34 | 1,036 | -0.27(-2.54%) |
Apr 25, 2018 | 10.42 | 10.61 | 10.42 | 10.61 | 1,398 | +0.03(+0.26%) |
Apr 24, 2018 | 10.71 | 10.71 | 10.58 | 10.58 | 12,571 | -0.20(-1.83%) |
Apr 23, 2018 | 10.82 | 10.82 | 10.65 | 10.78 | 13,093 | +0.00(+0.00%) |
Apr 20, 2018 | 10.72 | 10.78 | 10.72 | 10.78 | 2,408 | +0.15(+1.41%) |
Apr 19, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 150 | +0.21(+2.02%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.42 | 37 | -0.03(-0.29%) | |
Apr 16, 2018 | 10.44 | 10.45 | 10.30 | 10.45 | 9,381 | -0.02(-0.19%) |
Apr 13, 2018 | 10.35 | 10.53 | 10.35 | 10.47 | 6,200 | +0.15(+1.45%) |
Apr 12, 2018 | 10.29 | 10.32 | 10.29 | 10.32 | 485 | -0.08(-0.77%) |
Apr 11, 2018 | 10.38 | 10.40 | 10.37 | 10.40 | 3,750 | +0.15(+1.46%) |
Apr 10, 2018 | 10.07 | 10.25 | 10.07 | 10.25 | 5,445 | +0.17(+1.69%) |
Apr 09, 2018 | 9.960 | 10.08 | 9.960 | 10.08 | 2,825 | -0.16(-1.56%) |
Apr 06, 2018 | 10.10 | 10.24 | 10.05 | 10.24 | 1,736 | +0.23(+2.28%) |
Apr 05, 2018 | 10.00 | 10.01 | 10.00 | 10.01 | 2,211 | +0.01(+0.12%) |
Apr 03, 2018 | 10.00 | 10.00 | 10.00 | 82 | +0.34(+3.52%) | |
Apr 02, 2018 | 10.07 | 10.07 | 9.660 | 9.660 | 300 | -0.44(-4.36%) |
Mar 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.26(-2.51%) | |
Mar 28, 2018 | 9.990 | 10.36 | 9.990 | 10.36 | 1,293 | +0.24(+2.42%) |
Mar 26, 2018 | 10.12 | 10.12 | 10.12 | 81 | -0.11(-1.03%) | |
Mar 23, 2018 | 10.14 | 10.22 | 10.14 | 10.22 | 4,085 | +0.02(+0.20%) |
Mar 22, 2018 | 10.36 | 10.40 | 10.20 | 10.20 | 6,438 | -0.19(-1.83%) |
Mar 21, 2018 | 10.45 | 10.57 | 10.39 | 10.39 | 5,227 | -0.15(-1.47%) |
Mar 20, 2018 | 10.55 | 10.70 | 10.39 | 10.54 | 1,880 | -0.20(-1.82%) |
Mar 19, 2018 | 10.68 | 10.78 | 10.63 | 10.74 | 2,583 | +0.03(+0.23%) |
Mar 16, 2018 | 10.60 | 10.96 | 10.60 | 10.71 | 2,613 | +0.05(+0.49%) |
Mar 15, 2018 | 10.55 | 10.66 | 10.55 | 10.66 | 1,911 | -0.09(-0.81%) |
Mar 14, 2018 | 10.83 | 10.83 | 10.52 | 10.75 | 612 | -0.05(-0.46%) |
Mar 13, 2018 | 10.73 | 10.80 | 10.73 | 10.80 | 15,657 | +0.10(+0.93%) |
Mar 12, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 5,205 | +0.06(+0.56%) |
Mar 09, 2018 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | -0.11(-1.02%) |
Mar 08, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 2,093 | -0.08(-0.74%) |
Mar 07, 2018 | 10.83 | 10.85 | 10.83 | 10.83 | 644 | -0.12(-1.08%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 375 | +0.23(+2.13%) |
Mar 05, 2018 | 10.86 | 10.86 | 10.72 | 10.72 | 792,464 | -0.28(-2.55%) |
Mar 02, 2018 | 10.64 | 11.02 | 10.64 | 11.00 | 1,438 | +0.13(+1.24%) |
Mar 01, 2018 | 11.04 | 11.04 | 10.87 | 10.87 | 4,165 | -0.42(-3.72%) |
Feb 28, 2018 | 11.46 | 11.46 | 11.29 | 11.29 | 6,232 | -0.19(-1.61%) |
Feb 27, 2018 | 11.51 | 11.70 | 11.47 | 11.47 | 5,374 | -0.34(-2.88%) |
Feb 26, 2018 | 11.77 | 11.81 | 11.40 | 11.81 | 3,963 | +0.25(+2.16%) |
Feb 22, 2018 | 11.56 | 11.56 | 11.56 | 98 | +0.13(+1.14%) | |
Feb 21, 2018 | 11.38 | 11.43 | 11.38 | 11.43 | 1,798 | +0.12(+1.06%) |
Feb 20, 2018 | 11.55 | 11.68 | 11.31 | 11.31 | 6,031 | -0.45(-3.83%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | +0.29(+2.53%) | |
Feb 15, 2018 | 11.40 | 11.49 | 11.40 | 11.47 | 6,505 | +0.17(+1.50%) |
Feb 13, 2018 | 11.30 | 11.30 | 11.30 | 40 | -0.01(-0.09%) | |
Feb 12, 2018 | 11.02 | 11.31 | 11.00 | 11.31 | 12,880 | +0.42(+3.86%) |
Feb 09, 2018 | 10.90 | 11.06 | 10.89 | 10.89 | 5,397 | -0.54(-4.72%) |
Feb 08, 2018 | 11.54 | 11.54 | 10.93 | 11.43 | 9,966 | +0.43(+3.91%) |
Feb 07, 2018 | 10.76 | 10.76 | 11.00 | 281 | +0.24(+2.23%) | |
Feb 06, 2018 | 10.76 | 10.76 | 10.76 | 281 | -0.39(-3.50%) | |
Feb 05, 2018 | 11.57 | 11.57 | 11.15 | 11.15 | 1,300 | -0.50(-4.29%) |
Feb 02, 2018 | 11.90 | 11.90 | 11.49 | 11.65 | 13,423 | -0.06(-0.55%) |