Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.20 | 10.28 | 10.17 | 10.18 | 213,722 | -0.01(-0.06%) |
Apr 27, 2018 | 10.11 | 10.23 | 10.11 | 10.19 | 140,520 | +0.07(+0.67%) |
Apr 26, 2018 | 10.12 | 10.16 | 10.10 | 10.12 | 188,738 | +0.02(+0.17%) |
Apr 25, 2018 | 10.09 | 10.13 | 10.07 | 10.10 | 205,984 | -0.02(-0.17%) |
Apr 24, 2018 | 10.16 | 10.20 | 10.09 | 10.12 | 220,874 | -0.02(-0.17%) |
Apr 23, 2018 | 10.16 | 10.19 | 10.10 | 10.13 | 145,285 | +0.01(+0.11%) |
Apr 20, 2018 | 10.16 | 10.20 | 10.08 | 10.12 | 216,440 | -0.02(-0.22%) |
Apr 19, 2018 | 10.21 | 10.23 | 10.13 | 10.15 | 129,716 | -0.06(-0.61%) |
Apr 18, 2018 | 10.20 | 10.23 | 10.18 | 10.21 | 132,902 | +0.02(+0.17%) |
Apr 17, 2018 | 10.18 | 10.21 | 10.16 | 10.19 | 180,823 | +0.02(+0.22%) |
Apr 16, 2018 | 10.07 | 10.20 | 10.07 | 10.17 | 213,398 | +0.08(+0.84%) |
Apr 13, 2018 | 10.12 | 10.14 | 10.07 | 10.08 | 472,869 | -0.01(-0.11%) |
Apr 12, 2018 | 10.17 | 10.19 | 10.10 | 10.10 | 132,494 | -0.05(-0.50%) |
Apr 11, 2018 | 10.10 | 10.18 | 10.10 | 10.15 | 311,594 | +0.02(+0.22%) |
Apr 10, 2018 | 10.23 | 10.25 | 10.11 | 10.12 | 216,646 | -0.04(-0.39%) |
Apr 09, 2018 | 10.18 | 10.21 | 10.13 | 10.16 | 174,659 | +0.01(+0.11%) |
Apr 06, 2018 | 10.20 | 10.22 | 10.12 | 10.15 | 251,186 | -0.07(-0.66%) |
Apr 05, 2018 | 10.20 | 10.25 | 10.15 | 10.22 | 169,983 | +0.05(+0.44%) |
Apr 04, 2018 | 10.08 | 10.20 | 10.08 | 10.17 | 157,443 | +0.05(+0.50%) |
Apr 03, 2018 | 10.11 | 10.16 | 10.09 | 10.12 | 231,163 | +0.04(+0.39%) |
Apr 02, 2018 | 10.09 | 10.16 | 10.07 | 10.08 | 243,873 | -0.03(-0.34%) |
Mar 29, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.39%) | |
Mar 28, 2018 | 10.13 | 10.17 | 10.07 | 10.08 | 419,378 | -0.06(-0.61%) |
Mar 27, 2018 | 10.17 | 10.21 | 10.12 | 10.14 | 352,196 | -0.02(-0.17%) |
Mar 26, 2018 | 10.16 | 10.24 | 10.09 | 10.16 | 291,589 | +0.08(+0.81%) |
Mar 23, 2018 | 10.27 | 10.28 | 10.07 | 10.08 | 347,162 | -0.18(-1.74%) |
Mar 22, 2018 | 10.09 | 10.33 | 10.08 | 10.25 | 318,925 | +0.11(+1.12%) |
Mar 21, 2018 | 10.14 | 10.21 | 10.10 | 10.14 | 338,074 | +0.00(+0.00%) |
Mar 20, 2018 | 10.20 | 10.24 | 10.13 | 10.14 | 290,132 | -0.06(-0.61%) |
Mar 19, 2018 | 10.13 | 10.21 | 10.08 | 10.20 | 599,243 | +0.07(+0.67%) |
Mar 16, 2018 | 10.08 | 10.17 | 10.08 | 10.13 | 500,903 | +0.06(+0.62%) |
Mar 15, 2018 | 10.20 | 10.20 | 10.05 | 10.07 | 380,803 | -0.14(-1.38%) |
Mar 14, 2018 | 10.28 | 10.29 | 10.19 | 10.21 | 261,706 | -0.07(-0.66%) |
Mar 13, 2018 | 10.24 | 10.30 | 10.15 | 10.28 | 1,193,036 | +0.08(+0.78%) |
Mar 12, 2018 | 10.22 | 10.25 | 10.14 | 10.20 | 991,323 | -0.02(-0.22%) |
Mar 09, 2018 | 10.29 | 10.29 | 10.19 | 10.23 | 585,791 | -0.02(-0.17%) |
Mar 08, 2018 | 10.23 | 10.26 | 10.17 | 10.24 | 555,907 | +0.02(+0.22%) |
Mar 07, 2018 | 10.25 | 10.22 | 694,847 | +0.01(+0.06%) | ||
Mar 06, 2018 | 10.23 | 10.27 | 10.16 | 10.21 | 564,928 | -0.03(-0.33%) |
Mar 05, 2018 | 9.975 | 10.34 | 9.958 | 10.25 | 1,055,945 | +0.24(+2.36%) |
Mar 02, 2018 | 9.964 | 10.05 | 9.943 | 10.01 | 466,507 | +0.06(+0.64%) |
Mar 01, 2018 | 9.969 | 10.02 | 9.915 | 9.947 | 361,287 | -0.01(-0.11%) |
Feb 28, 2018 | 10.03 | 10.08 | 9.958 | 9.958 | 657,832 | -0.04(-0.44%) |
Feb 27, 2018 | 10.11 | 10.12 | 9.992 | 10.00 | 379,075 | -0.09(-0.93%) |
Feb 26, 2018 | 10.06 | 10.11 | 10.05 | 10.10 | 359,916 | +0.01(+0.11%) |
Feb 23, 2018 | 10.16 | 10.16 | 10.06 | 10.09 | 335,164 | -0.01(-0.06%) |
Feb 22, 2018 | 10.10 | 10.13 | 10.07 | 10.09 | 181,274 | +0.02(+0.22%) |
Feb 21, 2018 | 10.10 | 10.14 | 10.05 | 10.07 | 341,007 | +0.01(+0.06%) |
Feb 20, 2018 | 10.07 | 10.20 | 10.04 | 10.06 | 364,094 | -0.09(-0.88%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 10.19 | 10.21 | 10.06 | 10.15 | 581,674 | -0.06(-0.60%) |
Feb 14, 2018 | 10.16 | 10.21 | 10.12 | 10.21 | 632,842 | +0.04(+0.38%) |
Feb 13, 2018 | 10.15 | 10.21 | 10.09 | 10.17 | 411,828 | +0.02(+0.22%) |
Feb 12, 2018 | 10.03 | 10.21 | 9.969 | 10.15 | 633,357 | +0.19(+1.95%) |
Feb 09, 2018 | 10.00 | 10.07 | 9.864 | 9.953 | 808,465 | +0.02(+0.17%) |
Feb 08, 2018 | 10.10 | 10.11 | 9.914 | 9.936 | 384,943 | -0.16(-1.54%) |
Feb 07, 2018 | 10.06 | 10.06 | 9.881 | 10.09 | 641,968 | +0.02(+0.17%) |
Feb 06, 2018 | 9.675 | 10.11 | 9.642 | 10.07 | 721,090 | +0.31(+3.19%) |
Feb 05, 2018 | 10.09 | 10.10 | 9.669 | 9.764 | 1,019,589 | -0.34(-3.36%) |
Feb 02, 2018 | 10.11 | 10.15 | 10.09 | 10.10 | 489,510 | -0.06(-0.60%) |