Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.60 | 10.63 | 10.55 | 10.55 | 195,964 | -0.03(-0.30%) |
Apr 27, 2018 | 10.56 | 10.60 | 10.52 | 10.58 | 132,566 | +0.09(+0.84%) |
Apr 26, 2018 | 10.50 | 10.55 | 10.46 | 10.49 | 183,861 | +0.06(+0.54%) |
Apr 25, 2018 | 10.44 | 10.48 | 10.39 | 10.44 | 181,185 | -0.03(-0.24%) |
Apr 24, 2018 | 10.54 | 10.60 | 10.42 | 10.46 | 338,547 | -0.08(-0.77%) |
Apr 23, 2018 | 10.58 | 10.61 | 10.51 | 10.54 | 236,878 | -0.03(-0.30%) |
Apr 20, 2018 | 10.69 | 10.69 | 10.56 | 10.58 | 192,960 | -0.11(-1.04%) |
Apr 19, 2018 | 10.66 | 10.71 | 10.63 | 10.69 | 265,822 | +0.05(+0.47%) |
Apr 18, 2018 | 10.71 | 10.73 | 10.64 | 10.64 | 277,452 | -0.02(-0.23%) |
Apr 17, 2018 | 10.64 | 10.72 | 10.64 | 10.66 | 227,886 | +0.11(+1.06%) |
Apr 16, 2018 | 10.54 | 10.62 | 10.51 | 10.55 | 286,347 | +0.04(+0.36%) |
Apr 13, 2018 | 10.58 | 10.58 | 10.50 | 10.51 | 129,594 | -0.04(-0.35%) |
Apr 12, 2018 | 10.53 | 10.61 | 10.53 | 10.55 | 179,995 | +0.04(+0.36%) |
Apr 11, 2018 | 10.49 | 10.57 | 10.49 | 10.51 | 232,804 | -0.01(-0.06%) |
Apr 10, 2018 | 10.53 | 10.56 | 10.49 | 10.52 | 270,915 | +0.09(+0.84%) |
Apr 09, 2018 | 10.45 | 10.54 | 10.43 | 10.43 | 213,405 | +0.04(+0.36%) |
Apr 06, 2018 | 10.50 | 10.56 | 10.34 | 10.39 | 248,300 | -0.13(-1.24%) |
Apr 05, 2018 | 10.44 | 10.54 | 10.42 | 10.53 | 222,070 | +0.13(+1.26%) |
Apr 04, 2018 | 10.17 | 10.39 | 10.16 | 10.39 | 248,746 | +0.15(+1.46%) |
Apr 03, 2018 | 10.29 | 10.35 | 10.17 | 10.25 | 383,423 | -0.01(-0.12%) |
Apr 02, 2018 | 10.36 | 10.41 | 10.21 | 10.26 | 310,601 | -0.15(-1.44%) |
Mar 29, 2018 | 10.41 | 10.41 | 10.41 | 0 | +0.11(+1.09%) | |
Mar 28, 2018 | 10.34 | 10.36 | 10.23 | 10.29 | 245,622 | +0.02(+0.24%) |
Mar 27, 2018 | 10.38 | 10.51 | 10.25 | 10.27 | 504,218 | -0.08(-0.78%) |
Mar 26, 2018 | 10.38 | 10.41 | 10.26 | 10.35 | 348,868 | +0.11(+1.03%) |
Mar 23, 2018 | 10.46 | 10.47 | 10.25 | 10.25 | 278,499 | -0.17(-1.67%) |
Mar 22, 2018 | 10.46 | 10.53 | 10.41 | 10.42 | 406,266 | -0.12(-1.12%) |
Mar 21, 2018 | 10.62 | 10.62 | 10.54 | 10.54 | 167,107 | -0.07(-0.69%) |
Mar 20, 2018 | 10.63 | 10.63 | 10.57 | 10.61 | 120,626 | +0.02(+0.23%) |
Mar 19, 2018 | 10.58 | 10.64 | 10.51 | 10.59 | 253,401 | -0.03(-0.29%) |
Mar 16, 2018 | 10.67 | 10.69 | 10.60 | 10.62 | 173,407 | -0.06(-0.58%) |
Mar 15, 2018 | 10.69 | 10.70 | 10.65 | 10.68 | 144,403 | +0.06(+0.52%) |
Mar 14, 2018 | 10.72 | 10.76 | 10.62 | 10.62 | 141,675 | -0.04(-0.35%) |
Mar 13, 2018 | 10.76 | 10.82 | 10.66 | 10.66 | 216,246 | -0.09(-0.81%) |
Mar 12, 2018 | 10.80 | 10.85 | 10.72 | 10.75 | 269,885 | -0.01(-0.06%) |
Mar 09, 2018 | 10.57 | 10.76 | 10.57 | 10.75 | 467,580 | +0.25(+2.36%) |
Mar 08, 2018 | 10.56 | 10.56 | 10.46 | 10.51 | 329,421 | -0.01(-0.12%) |
Mar 07, 2018 | 10.53 | 10.52 | 293,823 | +0.05(+0.47%) | ||
Mar 06, 2018 | 10.47 | 10.54 | 10.46 | 10.47 | 270,694 | +0.05(+0.48%) |
Mar 05, 2018 | 10.32 | 10.46 | 10.30 | 10.42 | 176,594 | +0.06(+0.54%) |
Mar 02, 2018 | 10.30 | 10.37 | 10.21 | 10.36 | 241,801 | +0.01(+0.06%) |
Mar 01, 2018 | 10.46 | 10.52 | 10.30 | 10.36 | 296,530 | -0.13(-1.24%) |
Feb 28, 2018 | 10.64 | 10.64 | 10.49 | 10.49 | 223,474 | -0.10(-0.94%) |
Feb 27, 2018 | 10.69 | 10.75 | 10.59 | 10.59 | 183,499 | -0.09(-0.87%) |
Feb 26, 2018 | 10.64 | 10.70 | 10.64 | 10.68 | 194,092 | +0.10(+0.94%) |
Feb 23, 2018 | 10.55 | 10.60 | 10.53 | 10.58 | 192,367 | +0.08(+0.77%) |
Feb 22, 2018 | 10.58 | 10.59 | 10.49 | 10.50 | 155,403 | -0.02(-0.24%) |
Feb 21, 2018 | 10.59 | 10.62 | 10.52 | 10.52 | 239,097 | -0.04(-0.41%) |
Feb 20, 2018 | 10.65 | 10.65 | 10.54 | 10.57 | 339,407 | -0.09(-0.86%) |
Feb 16, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.10(+0.93%) | |
Feb 15, 2018 | 10.58 | 10.58 | 10.49 | 10.56 | 294,606 | +0.09(+0.82%) |
Feb 14, 2018 | 10.31 | 10.50 | 10.31 | 10.47 | 499,210 | +0.15(+1.43%) |
Feb 13, 2018 | 10.31 | 10.39 | 10.31 | 10.33 | 342,717 | +0.01(+0.12%) |
Feb 12, 2018 | 10.22 | 10.36 | 10.17 | 10.31 | 348,255 | +0.18(+1.82%) |
Feb 09, 2018 | 10.22 | 10.27 | 9.881 | 10.13 | 707,032 | -0.03(-0.30%) |
Feb 08, 2018 | 10.54 | 10.54 | 10.16 | 10.16 | 525,569 | -0.37(-3.51%) |
Feb 07, 2018 | 10.52 | 10.65 | 10.52 | 10.53 | 487,482 | +0.02(+0.24%) |
Feb 06, 2018 | 10.54 | 10.34 | 10.51 | 819,643 | +0.11(+1.06%) | |
Feb 05, 2018 | 10.70 | 10.70 | 10.31 | 10.39 | 917,660 | -0.36(-3.32%) |
Feb 02, 2018 | 10.95 | 10.97 | 10.75 | 10.75 | 543,305 | -0.25(-2.24%) |