Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.32 | 11.50 | 11.13 | 11.19 | 31,410 | -0.13(-1.11%) |
Apr 27, 2018 | 11.40 | 11.40 | 11.27 | 11.32 | 12,146 | +0.07(+0.66%) |
Apr 26, 2018 | 11.03 | 11.36 | 10.79 | 11.24 | 28,721 | +0.55(+5.10%) |
Apr 25, 2018 | 11.07 | 11.13 | 10.61 | 10.70 | 104,699 | -0.75(-6.51%) |
Apr 24, 2018 | 10.43 | 11.46 | 10.25 | 11.44 | 76,201 | +1.06(+10.23%) |
Apr 23, 2018 | 10.40 | 10.40 | 10.31 | 10.38 | 10,827 | +0.04(+0.36%) |
Apr 20, 2018 | 10.48 | 10.48 | 10.26 | 10.34 | 19,786 | -0.20(-1.89%) |
Apr 19, 2018 | 10.49 | 10.71 | 10.42 | 10.54 | 9,892 | +0.10(+0.92%) |
Apr 18, 2018 | 10.70 | 10.71 | 10.45 | 10.45 | 18,746 | -0.14(-1.32%) |
Apr 17, 2018 | 10.50 | 10.85 | 10.47 | 10.59 | 12,588 | +0.20(+1.92%) |
Apr 16, 2018 | 10.51 | 10.51 | 10.31 | 10.39 | 12,723 | +0.12(+1.15%) |
Apr 13, 2018 | 10.39 | 10.39 | 10.23 | 10.27 | 7,138 | -0.19(-1.83%) |
Apr 12, 2018 | 10.30 | 10.49 | 10.26 | 10.46 | 8,009 | +0.15(+1.50%) |
Apr 11, 2018 | 10.38 | 10.43 | 10.22 | 10.31 | 9,571 | -0.15(-1.41%) |
Apr 10, 2018 | 10.45 | 10.55 | 10.38 | 10.46 | 16,641 | +0.07(+0.64%) |
Apr 09, 2018 | 10.40 | 10.45 | 10.33 | 10.39 | 9,804 | +0.00(+0.00%) |
Apr 06, 2018 | 10.37 | 10.45 | 10.22 | 10.39 | 18,165 | -0.03(-0.28%) |
Apr 05, 2018 | 10.48 | 10.49 | 10.34 | 10.42 | 17,810 | -0.15(-1.40%) |
Apr 04, 2018 | 10.40 | 10.62 | 10.40 | 10.57 | 14,053 | +0.08(+0.77%) |
Apr 03, 2018 | 10.20 | 10.51 | 10.20 | 10.48 | 18,524 | +0.29(+2.82%) |
Apr 02, 2018 | 10.40 | 10.40 | 9.961 | 10.20 | 21,239 | -0.14(-1.36%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.03(+0.29%) | |
Mar 28, 2018 | 10.23 | 10.37 | 10.04 | 10.31 | 16,385 | +0.10(+0.94%) |
Mar 27, 2018 | 10.29 | 10.33 | 10.03 | 10.21 | 31,328 | -0.14(-1.35%) |
Mar 26, 2018 | 10.51 | 10.54 | 9.732 | 10.35 | 72,249 | -0.20(-1.89%) |
Mar 23, 2018 | 10.71 | 10.79 | 10.52 | 10.55 | 21,641 | -0.17(-1.58%) |
Mar 22, 2018 | 10.54 | 10.88 | 10.54 | 10.72 | 22,449 | +0.18(+1.68%) |
Mar 21, 2018 | 10.75 | 10.90 | 10.54 | 10.54 | 15,809 | -0.13(-1.18%) |
Mar 20, 2018 | 10.87 | 10.92 | 10.51 | 10.67 | 13,421 | -0.22(-2.03%) |
Mar 19, 2018 | 10.77 | 10.91 | 10.67 | 10.89 | 25,401 | +0.13(+1.17%) |
Mar 16, 2018 | 10.71 | 10.85 | 10.64 | 10.77 | 63,347 | +0.13(+1.18%) |
Mar 15, 2018 | 10.74 | 10.96 | 10.64 | 10.64 | 16,837 | -0.04(-0.35%) |
Mar 14, 2018 | 10.82 | 10.82 | 10.54 | 10.68 | 26,935 | -0.10(-0.96%) |
Mar 13, 2018 | 10.98 | 10.98 | 10.33 | 10.78 | 21,664 | -0.22(-2.01%) |
Mar 12, 2018 | 11.25 | 11.29 | 10.93 | 11.00 | 21,736 | -0.25(-2.23%) |
Mar 09, 2018 | 11.25 | 11.29 | 10.85 | 11.25 | 29,661 | +0.10(+0.86%) |
Mar 08, 2018 | 10.95 | 11.22 | 10.81 | 11.16 | 25,092 | +0.18(+1.61%) |
Mar 07, 2018 | 11.22 | 10.98 | 19,549 | +0.05(+0.47%) | ||
Mar 06, 2018 | 10.89 | 10.97 | 10.81 | 10.93 | 28,868 | +0.05(+0.48%) |
Mar 05, 2018 | 10.85 | 11.04 | 10.79 | 10.88 | 16,434 | +0.01(+0.14%) |
Mar 02, 2018 | 10.51 | 10.86 | 10.38 | 10.86 | 24,292 | +0.29(+2.72%) |
Mar 01, 2018 | 10.52 | 10.88 | 10.28 | 10.57 | 16,515 | +0.04(+0.35%) |
Feb 28, 2018 | 10.74 | 10.82 | 10.51 | 10.54 | 16,540 | -0.23(-2.12%) |
Feb 27, 2018 | 10.87 | 10.97 | 10.71 | 10.77 | 17,188 | -0.11(-1.02%) |
Feb 26, 2018 | 10.84 | 10.91 | 10.77 | 10.88 | 7,456 | +0.06(+0.55%) |
Feb 23, 2018 | 10.81 | 10.82 | 10.52 | 10.82 | 10,598 | +0.08(+0.76%) |
Feb 22, 2018 | 10.59 | 10.83 | 10.50 | 10.74 | 17,472 | +0.15(+1.46%) |
Feb 21, 2018 | 10.62 | 10.82 | 10.40 | 10.58 | 22,561 | -0.03(-0.28%) |
Feb 20, 2018 | 10.60 | 10.72 | 10.43 | 10.61 | 25,066 | -0.08(-0.76%) |
Feb 16, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.03(+0.28%) | |
Feb 15, 2018 | 10.91 | 10.91 | 10.44 | 10.66 | 38,438 | -0.24(-2.17%) |
Feb 14, 2018 | 10.46 | 11.02 | 10.34 | 10.90 | 62,439 | +0.38(+3.58%) |
Feb 13, 2018 | 10.54 | 10.65 | 10.41 | 10.52 | 31,032 | -0.06(-0.56%) |
Feb 12, 2018 | 10.64 | 10.71 | 10.50 | 10.58 | 27,533 | +0.01(+0.07%) |
Feb 09, 2018 | 10.59 | 10.84 | 10.33 | 10.57 | 49,475 | +0.14(+1.34%) |
Feb 08, 2018 | 10.53 | 10.57 | 10.27 | 10.43 | 13,418 | -0.01(-0.07%) |
Feb 07, 2018 | 9.993 | 10.68 | 9.993 | 10.44 | 49,044 | +0.45(+4.55%) |
Feb 06, 2018 | 9.525 | 10.08 | 9.525 | 9.986 | 77,600 | +0.10(+0.96%) |
Feb 05, 2018 | 10.15 | 10.15 | 9.809 | 9.891 | 54,628 | -0.33(-3.23%) |
Feb 02, 2018 | 10.49 | 10.59 | 10.08 | 10.22 | 62,200 | -0.37(-3.46%) |