Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.76 | 10.76 | 10.72 | 10.74 | 137,453 | +0.04(+0.36%) |
Apr 27, 2018 | 10.74 | 10.76 | 10.68 | 10.70 | 161,600 | +0.00(+0.04%) |
Apr 26, 2018 | 10.72 | 10.75 | 10.67 | 10.69 | 220,396 | +0.03(+0.27%) |
Apr 25, 2018 | 10.67 | 10.69 | 10.65 | 10.66 | 146,293 | -0.00(-0.04%) |
Apr 24, 2018 | 10.72 | 10.74 | 10.66 | 10.67 | 229,350 | -0.02(-0.18%) |
Apr 23, 2018 | 10.72 | 10.72 | 10.66 | 10.69 | 157,599 | -0.02(-0.18%) |
Apr 20, 2018 | 10.74 | 10.76 | 10.67 | 10.71 | 178,037 | -0.03(-0.27%) |
Apr 19, 2018 | 10.73 | 10.76 | 10.71 | 10.74 | 126,763 | -0.01(-0.13%) |
Apr 18, 2018 | 10.79 | 10.82 | 10.75 | 10.75 | 191,224 | -0.04(-0.40%) |
Apr 17, 2018 | 10.80 | 10.80 | 10.66 | 10.79 | 327,268 | +0.01(+0.13%) |
Apr 16, 2018 | 10.71 | 10.78 | 10.67 | 10.78 | 333,455 | +0.11(+1.03%) |
Apr 13, 2018 | 10.78 | 10.78 | 10.65 | 10.67 | 286,374 | -0.04(-0.36%) |
Apr 12, 2018 | 10.75 | 10.75 | 10.69 | 10.71 | 217,237 | +0.03(+0.27%) |
Apr 11, 2018 | 10.64 | 10.70 | 10.61 | 10.68 | 279,837 | +0.07(+0.68%) |
Apr 10, 2018 | 10.54 | 10.64 | 10.52 | 10.61 | 403,177 | +0.07(+0.64%) |
Apr 09, 2018 | 10.50 | 10.55 | 10.47 | 10.54 | 231,616 | +0.07(+0.69%) |
Apr 06, 2018 | 10.50 | 10.54 | 10.47 | 10.47 | 176,894 | -0.04(-0.36%) |
Apr 05, 2018 | 10.49 | 10.52 | 10.45 | 10.51 | 231,426 | +0.05(+0.46%) |
Apr 04, 2018 | 10.42 | 10.50 | 10.38 | 10.46 | 158,828 | +0.04(+0.37%) |
Apr 03, 2018 | 10.43 | 10.44 | 10.42 | 10.42 | 169,041 | -0.01(-0.14%) |
Apr 02, 2018 | 10.46 | 10.48 | 10.43 | 10.43 | 241,577 | +0.00(+0.05%) |
Mar 29, 2018 | 10.43 | 10.43 | 10.43 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 10.37 | 10.41 | 10.36 | 10.40 | 179,949 | +0.03(+0.28%) |
Mar 27, 2018 | 10.37 | 10.40 | 10.35 | 10.37 | 176,833 | +0.01(+0.09%) |
Mar 26, 2018 | 10.40 | 10.40 | 10.33 | 10.36 | 194,212 | -0.01(-0.09%) |
Mar 23, 2018 | 10.36 | 10.40 | 10.35 | 10.37 | 214,315 | -0.01(-0.14%) |
Mar 22, 2018 | 10.34 | 10.39 | 10.32 | 10.38 | 199,230 | +0.04(+0.37%) |
Mar 21, 2018 | 10.32 | 10.35 | 10.32 | 10.34 | 293,456 | +0.01(+0.14%) |
Mar 20, 2018 | 10.37 | 10.38 | 10.31 | 10.33 | 262,483 | -0.03(-0.28%) |
Mar 19, 2018 | 10.39 | 10.42 | 10.31 | 10.36 | 236,098 | -0.03(-0.28%) |
Mar 16, 2018 | 10.41 | 10.43 | 10.35 | 10.39 | 286,297 | -0.02(-0.18%) |
Mar 15, 2018 | 10.45 | 10.49 | 10.39 | 10.41 | 380,634 | -0.09(-0.87%) |
Mar 14, 2018 | 10.53 | 10.57 | 10.45 | 10.50 | 286,671 | -0.07(-0.68%) |
Mar 13, 2018 | 10.52 | 10.57 | 10.52 | 10.57 | 264,610 | +0.07(+0.68%) |
Mar 12, 2018 | 10.49 | 10.50 | 10.46 | 10.50 | 250,747 | +0.03(+0.27%) |
Mar 09, 2018 | 10.49 | 10.52 | 10.43 | 10.47 | 367,056 | +0.00(+0.04%) |
Mar 08, 2018 | 10.46 | 10.48 | 10.46 | 10.46 | 154,575 | +0.01(+0.14%) |
Mar 07, 2018 | 10.46 | 10.45 | 169,216 | +0.01(+0.14%) | ||
Mar 06, 2018 | 10.41 | 10.44 | 10.38 | 10.44 | 209,222 | +0.06(+0.59%) |
Mar 05, 2018 | 10.33 | 10.42 | 10.32 | 10.37 | 226,708 | +0.03(+0.28%) |
Mar 02, 2018 | 10.33 | 10.35 | 10.29 | 10.35 | 291,416 | +0.00(+0.00%) |
Mar 01, 2018 | 10.46 | 10.47 | 10.34 | 10.35 | 320,965 | -0.11(-1.09%) |
Feb 28, 2018 | 10.50 | 10.52 | 10.46 | 10.46 | 194,173 | -0.02(-0.23%) |
Feb 27, 2018 | 10.53 | 10.56 | 10.48 | 10.48 | 242,246 | -0.05(-0.45%) |
Feb 26, 2018 | 10.59 | 10.59 | 10.52 | 10.53 | 258,165 | +0.00(+0.00%) |
Feb 23, 2018 | 10.47 | 10.56 | 10.45 | 10.53 | 195,390 | +0.06(+0.54%) |
Feb 22, 2018 | 10.49 | 10.54 | 10.47 | 10.47 | 181,276 | -0.01(-0.14%) |
Feb 21, 2018 | 10.46 | 10.53 | 10.46 | 10.49 | 342,744 | +0.03(+0.27%) |
Feb 20, 2018 | 10.45 | 10.51 | 10.44 | 10.46 | 375,306 | +0.02(+0.23%) |
Feb 16, 2018 | 10.44 | 10.44 | 10.44 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 10.44 | 10.47 | 10.41 | 10.44 | 619,507 | +0.04(+0.41%) |
Feb 14, 2018 | 10.33 | 10.42 | 10.33 | 10.40 | 734,675 | -0.02(-0.23%) |
Feb 13, 2018 | 10.45 | 10.47 | 10.40 | 10.42 | 296,888 | -0.02(-0.19%) |
Feb 12, 2018 | 10.61 | 10.61 | 10.38 | 10.44 | 602,323 | -0.03(-0.27%) |
Feb 09, 2018 | 10.73 | 10.76 | 9.909 | 10.47 | 3,206,274 | -0.25(-2.37%) |
Feb 08, 2018 | 10.84 | 10.87 | 10.70 | 10.72 | 272,067 | -0.13(-1.21%) |
Feb 07, 2018 | 10.82 | 10.92 | 10.82 | 10.85 | 305,760 | +0.03(+0.26%) |
Feb 06, 2018 | 10.58 | 10.83 | 10.56 | 10.83 | 500,376 | +0.17(+1.58%) |
Feb 05, 2018 | 10.91 | 10.95 | 10.65 | 10.66 | 733,940 | -0.28(-2.53%) |
Feb 02, 2018 | 11.03 | 11.08 | 10.92 | 10.93 | 414,799 | -0.16(-1.48%) |