Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.53 | 10.55 | 10.50 | 10.50 | 135,745 | -0.02(-0.21%) |
Apr 27, 2018 | 10.48 | 10.52 | 10.45 | 10.52 | 97,929 | +0.04(+0.38%) |
Apr 26, 2018 | 10.48 | 10.51 | 10.45 | 10.48 | 155,831 | +0.06(+0.60%) |
Apr 25, 2018 | 10.39 | 10.44 | 10.38 | 10.42 | 109,648 | -0.02(-0.21%) |
Apr 24, 2018 | 10.48 | 10.52 | 10.43 | 10.44 | 281,247 | -0.03(-0.28%) |
Apr 23, 2018 | 10.44 | 10.47 | 10.43 | 10.47 | 121,760 | +0.01(+0.07%) |
Apr 20, 2018 | 10.47 | 10.48 | 10.44 | 10.47 | 54,012 | -0.03(-0.28%) |
Apr 19, 2018 | 10.50 | 10.53 | 10.46 | 10.50 | 73,170 | -0.02(-0.21%) |
Apr 18, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 102,520 | +0.04(+0.35%) |
Apr 17, 2018 | 10.44 | 10.50 | 10.43 | 10.48 | 268,939 | +0.06(+0.56%) |
Apr 16, 2018 | 10.41 | 10.43 | 10.38 | 10.42 | 354,266 | +0.04(+0.35%) |
Apr 13, 2018 | 10.39 | 10.41 | 10.36 | 10.39 | 81,449 | +0.04(+0.35%) |
Apr 12, 2018 | 10.34 | 10.35 | 10.33 | 10.35 | 130,779 | +0.05(+0.50%) |
Apr 11, 2018 | 10.32 | 10.36 | 10.29 | 10.30 | 200,862 | -0.05(-0.45%) |
Apr 10, 2018 | 10.31 | 10.36 | 10.30 | 10.34 | 331,846 | +0.06(+0.59%) |
Apr 09, 2018 | 10.31 | 10.34 | 10.28 | 10.28 | 73,676 | +0.10(+0.93%) |
Apr 06, 2018 | 10.24 | 10.28 | 10.17 | 10.19 | 118,297 | +0.01(+0.07%) |
Apr 05, 2018 | 10.17 | 10.20 | 10.14 | 10.18 | 115,801 | +0.05(+0.50%) |
Apr 04, 2018 | 10.01 | 10.14 | 10.01 | 10.13 | 152,928 | +0.07(+0.65%) |
Apr 03, 2018 | 10.04 | 10.07 | 9.999 | 10.06 | 241,440 | +0.08(+0.80%) |
Apr 02, 2018 | 10.11 | 10.14 | 9.940 | 9.984 | 265,767 | -0.12(-1.23%) |
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 10.04 | 10.17 | 10.03 | 10.09 | 169,393 | +0.18(+1.84%) |
Mar 27, 2018 | 9.999 | 10.04 | 9.896 | 9.911 | 116,004 | -0.08(-0.80%) |
Mar 26, 2018 | 9.940 | 9.991 | 9.887 | 9.991 | 330,163 | +0.19(+1.98%) |
Mar 23, 2018 | 9.904 | 9.940 | 9.787 | 9.798 | 313,619 | -0.03(-0.26%) |
Mar 22, 2018 | 9.896 | 9.911 | 9.823 | 9.823 | 213,378 | -0.17(-1.72%) |
Mar 21, 2018 | 9.966 | 10.03 | 9.959 | 9.995 | 168,508 | +0.03(+0.29%) |
Mar 20, 2018 | 9.973 | 10.00 | 9.959 | 9.966 | 193,395 | -0.07(-0.72%) |
Mar 19, 2018 | 10.05 | 10.07 | 9.988 | 10.04 | 259,250 | -0.06(-0.63%) |
Mar 16, 2018 | 10.08 | 10.15 | 10.08 | 10.10 | 84,114 | +0.04(+0.41%) |
Mar 15, 2018 | 10.05 | 10.11 | 10.05 | 10.06 | 159,528 | -0.02(-0.22%) |
Mar 14, 2018 | 10.14 | 10.14 | 10.05 | 10.08 | 199,469 | -0.03(-0.29%) |
Mar 13, 2018 | 10.17 | 10.21 | 10.09 | 10.11 | 171,671 | -0.07(-0.64%) |
Mar 12, 2018 | 10.15 | 10.18 | 10.15 | 10.18 | 98,970 | +0.01(+0.07%) |
Mar 09, 2018 | 10.15 | 10.18 | 10.13 | 10.17 | 206,297 | +0.01(+0.14%) |
Mar 08, 2018 | 10.19 | 10.20 | 10.13 | 10.15 | 145,509 | -0.04(-0.36%) |
Mar 07, 2018 | 10.21 | 10.13 | 10.19 | 348,446 | +0.03(+0.29%) | |
Mar 06, 2018 | 10.18 | 10.18 | 10.14 | 10.16 | 143,691 | +0.05(+0.50%) |
Mar 05, 2018 | 9.988 | 10.11 | 9.988 | 10.11 | 157,861 | +0.05(+0.51%) |
Mar 02, 2018 | 10.00 | 10.06 | 9.949 | 10.06 | 104,097 | +0.01(+0.14%) |
Mar 01, 2018 | 10.08 | 10.13 | 9.973 | 10.05 | 234,442 | -0.06(-0.58%) |
Feb 28, 2018 | 10.23 | 10.26 | 10.10 | 10.10 | 394,876 | -0.11(-1.07%) |
Feb 27, 2018 | 10.31 | 10.32 | 10.21 | 10.21 | 346,118 | -0.17(-1.61%) |
Feb 26, 2018 | 10.35 | 10.38 | 10.29 | 10.38 | 241,174 | +0.05(+0.49%) |
Feb 23, 2018 | 10.29 | 10.34 | 10.27 | 10.33 | 339,092 | +0.10(+1.00%) |
Feb 22, 2018 | 10.23 | 1,104,775 | +0.05(+0.50%) | |||
Feb 21, 2018 | 10.25 | 10.31 | 10.18 | 10.18 | 335,046 | -0.04(-0.36%) |
Feb 20, 2018 | 10.26 | 10.29 | 10.21 | 10.21 | 158,297 | -0.09(-0.85%) |
Feb 16, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.29 | 10.31 | 10.21 | 10.29 | 185,179 | +0.06(+0.57%) |
Feb 14, 2018 | 10.02 | 10.24 | 10.02 | 10.23 | 857,644 | +0.17(+1.66%) |
Feb 13, 2018 | 10.05 | 10.08 | 10.02 | 10.07 | 313,307 | +0.00(+0.00%) |
Feb 12, 2018 | 10.02 | 10.07 | 9.995 | 10.07 | 1,234,941 | +0.08(+0.80%) |
Feb 09, 2018 | 9.995 | 10.03 | 9.748 | 9.988 | 2,419,914 | +0.03(+0.29%) |
Feb 08, 2018 | 10.17 | 10.17 | 9.951 | 9.959 | 1,975,451 | -0.16(-1.58%) |
Feb 07, 2018 | 10.11 | 10.17 | 10.06 | 10.12 | 378,329 | -0.07(-0.64%) |
Feb 06, 2018 | 9.973 | 10.19 | 9.966 | 10.18 | 760,016 | +0.06(+0.64%) |
Feb 05, 2018 | 10.31 | 10.34 | 9.980 | 10.12 | 737,812 | -0.30(-2.86%) |
Feb 02, 2018 | 10.54 | 10.55 | 10.42 | 10.42 | 397,706 | -0.20(-1.85%) |