Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.04 | 11.09 | 11.04 | 11.08 | 79,374 | +0.02(+0.20%) |
Apr 27, 2018 | 11.06 | 11.06 | 11.01 | 11.06 | 22,017 | +0.07(+0.61%) |
Apr 26, 2018 | 10.88 | 11.04 | 10.88 | 10.99 | 88,078 | +0.04(+0.41%) |
Apr 25, 2018 | 10.97 | 10.97 | 10.92 | 10.95 | 82,810 | -0.04(-0.34%) |
Apr 24, 2018 | 11.02 | 11.02 | 10.96 | 10.98 | 50,032 | +0.00(+0.00%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.95 | 10.98 | 119,798 | -0.02(-0.14%) |
Apr 20, 2018 | 10.96 | 11.07 | 10.94 | 11.00 | 128,359 | +0.02(+0.22%) |
Apr 19, 2018 | 10.96 | 10.98 | 10.92 | 10.97 | 82,751 | -0.00(-0.01%) |
Apr 18, 2018 | 10.97 | 11.01 | 10.96 | 10.98 | 111,318 | -0.04(-0.40%) |
Apr 17, 2018 | 11.01 | 11.02 | 10.96 | 11.02 | 115,573 | -0.00(-0.01%) |
Apr 16, 2018 | 11.01 | 11.02 | 10.95 | 11.02 | 65,177 | +0.02(+0.14%) |
Apr 13, 2018 | 11.04 | 11.04 | 10.97 | 11.01 | 64,483 | +0.01(+0.07%) |
Apr 12, 2018 | 11.02 | 11.05 | 10.97 | 11.00 | 129,015 | -0.04(-0.34%) |
Apr 11, 2018 | 11.04 | 11.06 | 11.01 | 11.04 | 47,429 | +0.02(+0.20%) |
Apr 10, 2018 | 11.00 | 11.03 | 10.97 | 11.01 | 114,627 | -0.03(-0.28%) |
Apr 09, 2018 | 10.96 | 11.04 | 10.96 | 11.04 | 63,875 | +0.06(+0.54%) |
Apr 06, 2018 | 10.99 | 11.01 | 10.99 | 10.99 | 87,624 | +0.00(+0.00%) |
Apr 05, 2018 | 11.02 | 11.02 | 10.95 | 10.99 | 81,213 | +0.03(+0.27%) |
Apr 04, 2018 | 10.94 | 10.99 | 10.94 | 10.96 | 84,806 | -0.02(-0.20%) |
Apr 03, 2018 | 10.91 | 10.99 | 10.91 | 10.98 | 93,009 | +0.07(+0.68%) |
Apr 02, 2018 | 10.99 | 10.99 | 10.90 | 10.90 | 145,063 | -0.02(-0.20%) |
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.04(-0.41%) | |
Mar 28, 2018 | 10.90 | 10.97 | 10.90 | 10.97 | 120,972 | +0.08(+0.75%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.84 | 10.89 | 73,054 | +0.03(+0.27%) |
Mar 26, 2018 | 10.82 | 10.87 | 10.82 | 10.86 | 56,967 | +0.04(+0.34%) |
Mar 23, 2018 | 10.89 | 10.89 | 10.82 | 10.82 | 48,554 | -0.03(-0.27%) |
Mar 22, 2018 | 10.90 | 10.90 | 10.84 | 10.85 | 71,170 | -0.06(-0.54%) |
Mar 21, 2018 | 10.91 | 10.93 | 10.87 | 10.91 | 69,951 | +0.00(+0.00%) |
Mar 20, 2018 | 10.88 | 10.93 | 10.88 | 10.91 | 34,828 | +0.00(+0.00%) |
Mar 19, 2018 | 10.96 | 10.96 | 10.90 | 10.91 | 70,832 | -0.01(-0.14%) |
Mar 16, 2018 | 10.92 | 10.95 | 10.92 | 10.93 | 36,632 | -0.01(-0.14%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.92 | 10.94 | 48,547 | -0.02(-0.20%) |
Mar 14, 2018 | 10.93 | 10.99 | 10.90 | 10.96 | 75,272 | +0.01(+0.14%) |
Mar 13, 2018 | 10.95 | 11.01 | 10.92 | 10.95 | 80,112 | +0.00(+0.00%) |
Mar 12, 2018 | 11.10 | 11.12 | 10.95 | 10.95 | 137,201 | -0.15(-1.34%) |
Mar 09, 2018 | 11.14 | 11.14 | 11.08 | 11.10 | 136,801 | -0.02(-0.15%) |
Mar 08, 2018 | 11.08 | 11.13 | 11.08 | 11.11 | 50,627 | +0.01(+0.13%) |
Mar 07, 2018 | 11.14 | 11.10 | 56,863 | +0.03(+0.27%) | ||
Mar 06, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 118,732 | -0.04(-0.40%) |
Mar 05, 2018 | 11.05 | 11.12 | 11.05 | 11.11 | 112,817 | +0.07(+0.67%) |
Mar 02, 2018 | 10.94 | 11.07 | 10.94 | 11.04 | 119,695 | +0.10(+0.88%) |
Mar 01, 2018 | 10.88 | 11.02 | 10.83 | 10.94 | 189,726 | +0.13(+1.16%) |
Feb 28, 2018 | 10.83 | 10.87 | 10.81 | 10.82 | 94,027 | -0.03(-0.27%) |
Feb 27, 2018 | 10.93 | 10.94 | 10.82 | 10.85 | 95,341 | -0.04(-0.41%) |
Feb 26, 2018 | 10.89 | 10.99 | 10.88 | 10.89 | 140,821 | -0.04(-0.34%) |
Feb 23, 2018 | 10.78 | 10.93 | 10.75 | 10.93 | 137,973 | +0.27(+2.49%) |
Feb 22, 2018 | 10.81 | 10.90 | 10.66 | 10.66 | 153,581 | -0.15(-1.37%) |
Feb 21, 2018 | 10.86 | 11.01 | 10.81 | 10.81 | 156,808 | -0.04(-0.41%) |
Feb 20, 2018 | 11.25 | 11.25 | 10.86 | 10.86 | 310,570 | -0.47(-4.11%) |
Feb 16, 2018 | 11.32 | 11.32 | 11.32 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 11.51 | 11.52 | 11.31 | 11.34 | 218,075 | -0.20(-1.73%) |
Feb 14, 2018 | 11.53 | 11.58 | 11.53 | 11.53 | 49,230 | -0.06(-0.51%) |
Feb 13, 2018 | 11.62 | 11.66 | 11.58 | 11.59 | 96,960 | -0.06(-0.51%) |
Feb 12, 2018 | 11.53 | 11.67 | 11.52 | 11.65 | 83,583 | +0.13(+1.15%) |
Feb 09, 2018 | 11.78 | 11.78 | 11.45 | 11.52 | 91,894 | -0.11(-0.97%) |
Feb 08, 2018 | 11.63 | 11.71 | 11.63 | 11.63 | 47,764 | -0.04(-0.38%) |
Feb 07, 2018 | 11.71 | 11.74 | 11.71 | 11.68 | 61,371 | +0.04(+0.32%) |
Feb 06, 2018 | 11.49 | 11.69 | 11.46 | 11.64 | 97,136 | +0.12(+1.02%) |
Feb 05, 2018 | 11.67 | 11.67 | 11.38 | 11.52 | 172,323 | -0.15(-1.32%) |
Feb 02, 2018 | 11.70 | 11.75 | 11.67 | 11.68 | 128,732 | -0.12(-1.00%) |