Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.65 | 10.67 | 10.61 | 10.61 | 174,366 | -0.02(-0.19%) |
Apr 27, 2018 | 10.68 | 10.73 | 10.55 | 10.63 | 180,182 | -0.05(-0.47%) |
Apr 26, 2018 | 10.70 | 10.71 | 10.67 | 10.68 | 58,733 | -0.01(-0.09%) |
Apr 25, 2018 | 10.70 | 10.72 | 10.67 | 10.69 | 115,632 | -0.02(-0.19%) |
Apr 24, 2018 | 10.64 | 10.72 | 10.62 | 10.71 | 139,848 | +0.13(+1.23%) |
Apr 23, 2018 | 10.70 | 10.70 | 10.55 | 10.58 | 107,395 | -0.11(-1.03%) |
Apr 20, 2018 | 10.66 | 10.72 | 10.61 | 10.69 | 91,590 | +0.01(+0.09%) |
Apr 19, 2018 | 10.67 | 10.74 | 10.65 | 10.68 | 291,775 | +0.00(+0.00%) |
Apr 18, 2018 | 10.72 | 10.75 | 10.65 | 10.68 | 315,934 | +0.00(+0.00%) |
Apr 17, 2018 | 10.68 | 10.75 | 10.65 | 10.68 | 782,618 | +0.01(+0.09%) |
Apr 16, 2018 | 10.64 | 10.73 | 10.59 | 10.67 | 491,907 | +0.05(+0.47%) |
Apr 13, 2018 | 10.57 | 10.63 | 10.57 | 10.62 | 261,923 | +0.06(+0.57%) |
Apr 12, 2018 | 10.53 | 10.57 | 10.52 | 10.56 | 121,638 | +0.04(+0.38%) |
Apr 11, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 187,157 | -0.01(-0.09%) |
Apr 10, 2018 | 10.59 | 10.60 | 10.52 | 10.53 | 362,202 | +0.01(+0.10%) |
Apr 09, 2018 | 10.63 | 10.65 | 10.52 | 10.52 | 227,205 | -0.09(-0.85%) |
Apr 06, 2018 | 10.56 | 10.75 | 10.56 | 10.61 | 335,738 | +0.03(+0.28%) |
Apr 05, 2018 | 10.55 | 10.59 | 10.50 | 10.58 | 281,017 | +0.03(+0.28%) |
Apr 04, 2018 | 10.45 | 10.56 | 10.45 | 10.55 | 753,308 | +0.07(+0.67%) |
Apr 03, 2018 | 10.47 | 10.50 | 10.46 | 10.48 | 179,638 | +0.03(+0.29%) |
Apr 02, 2018 | 10.46 | 10.52 | 10.45 | 10.45 | 252,903 | -0.01(-0.10%) |
Mar 29, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.48 | 10.53 | 10.44 | 10.46 | 249,197 | -0.02(-0.19%) |
Mar 27, 2018 | 10.55 | 10.55 | 10.47 | 10.48 | 222,666 | -0.07(-0.66%) |
Mar 26, 2018 | 10.53 | 10.56 | 10.43 | 10.55 | 451,629 | +0.10(+0.96%) |
Mar 23, 2018 | 10.49 | 10.56 | 10.43 | 10.45 | 480,331 | -0.03(-0.29%) |
Mar 22, 2018 | 10.51 | 10.53 | 10.48 | 10.48 | 554,933 | -0.04(-0.38%) |
Mar 21, 2018 | 10.48 | 10.60 | 10.48 | 10.52 | 275,555 | +0.04(+0.38%) |
Mar 20, 2018 | 10.49 | 10.54 | 10.48 | 10.48 | 616,615 | +0.00(+0.00%) |
Mar 19, 2018 | 10.55 | 10.58 | 10.43 | 10.48 | 733,386 | -0.05(-0.47%) |
Mar 16, 2018 | 10.50 | 10.62 | 10.50 | 10.53 | 1,927,942 | +0.06(+0.57%) |
Mar 15, 2018 | 10.55 | 10.61 | 10.47 | 10.47 | 1,377,023 | -0.04(-0.38%) |
Mar 14, 2018 | 10.57 | 10.42 | 10.51 | 1,655,292 | +0.00(+0.00%) | |
Mar 13, 2018 | 10.57 | 10.62 | 10.51 | 10.51 | 1,347,120 | -0.05(-0.47%) |
Mar 12, 2018 | 10.57 | 10.58 | 10.55 | 10.56 | 815,470 | +0.02(+0.19%) |
Mar 09, 2018 | 10.59 | 10.60 | 10.54 | 10.54 | 989,235 | -0.04(-0.38%) |
Mar 08, 2018 | 10.60 | 10.62 | 10.56 | 10.58 | 458,537 | -0.02(-0.19%) |
Mar 07, 2018 | 10.53 | 10.60 | 950,406 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.62 | 10.65 | 10.56 | 10.59 | 1,100,154 | +0.00(+0.00%) |
Mar 05, 2018 | 10.63 | 10.67 | 10.55 | 10.59 | 2,488,758 | -0.03(-0.28%) |
Mar 02, 2018 | 10.62 | 10.65 | 10.57 | 10.62 | 1,974,234 | -0.02(-0.19%) |
Mar 01, 2018 | 10.60 | 10.73 | 10.60 | 10.64 | 4,274,804 | +0.06(+0.57%) |
Feb 28, 2018 | 10.72 | 10.80 | 10.56 | 10.58 | 14,130,340 | +2.06(+24.18%) |
Feb 27, 2018 | 8.840 | 8.930 | 8.500 | 8.520 | 362,015 | -0.32(-3.62%) |
Feb 26, 2018 | 8.710 | 8.850 | 8.600 | 8.840 | 151,692 | +0.16(+1.84%) |
Feb 23, 2018 | 8.590 | 8.710 | 8.520 | 8.680 | 181,042 | +0.12(+1.40%) |
Feb 22, 2018 | 8.680 | 8.780 | 8.540 | 8.560 | 250,402 | -0.11(-1.27%) |
Feb 21, 2018 | 8.540 | 8.800 | 8.540 | 8.670 | 240,343 | +0.13(+1.52%) |
Feb 20, 2018 | 8.710 | 8.840 | 8.440 | 8.540 | 384,185 | -0.22(-2.51%) |
Feb 16, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.15(+1.74%) | |
Feb 15, 2018 | 8.560 | 8.640 | 8.460 | 8.610 | 316,111 | +0.06(+0.70%) |
Feb 14, 2018 | 8.370 | 8.590 | 8.320 | 8.550 | 302,715 | +0.12(+1.42%) |
Feb 13, 2018 | 8.460 | 8.510 | 8.310 | 8.430 | 312,946 | -0.04(-0.47%) |
Feb 12, 2018 | 8.480 | 8.550 | 8.290 | 8.470 | 390,128 | +0.01(+0.12%) |
Feb 09, 2018 | 8.100 | 8.500 | 8.010 | 8.460 | 628,925 | +0.41(+5.09%) |
Feb 08, 2018 | 8.380 | 8.470 | 8.030 | 8.050 | 677,467 | -0.29(-3.48%) |
Feb 07, 2018 | 8.290 | 8.370 | 8.090 | 8.340 | 310,580 | +0.06(+0.72%) |
Feb 06, 2018 | 8.140 | 8.440 | 8.140 | 8.280 | 375,263 | -0.19(-2.24%) |
Feb 05, 2018 | 8.570 | 8.640 | 8.310 | 8.470 | 273,849 | -0.17(-1.97%) |
Feb 02, 2018 | 8.840 | 8.880 | 8.630 | 8.640 | 289,344 | -0.25(-2.81%) |