Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.00 | 11.00 | 10.95 | 11.00 | 22,372 | -0.05(-0.45%) |
Apr 27, 2018 | 11.05 | 11.10 | 10.90 | 11.05 | 4,646 | +0.10(+0.91%) |
Apr 26, 2018 | 11.20 | 11.20 | 10.95 | 10.95 | 14,988 | -0.05(-0.45%) |
Apr 25, 2018 | 10.95 | 11.10 | 10.90 | 11.00 | 3,570 | +0.05(+0.42%) |
Apr 23, 2018 | 10.95 | 10.95 | 10.95 | 253 | +0.00(+0.04%) | |
Apr 20, 2018 | 10.80 | 10.95 | 10.71 | 10.95 | 5,359 | -0.05(-0.45%) |
Apr 19, 2018 | 11.00 | 11.00 | 10.65 | 11.00 | 1,769 | +0.10(+0.92%) |
Apr 18, 2018 | 11.05 | 11.10 | 10.80 | 10.90 | 4,882 | -0.25(-2.24%) |
Apr 17, 2018 | 11.40 | 11.40 | 11.15 | 11.15 | 5,996 | -0.30(-2.62%) |
Apr 16, 2018 | 11.50 | 11.50 | 11.25 | 11.45 | 11,598 | -0.05(-0.43%) |
Apr 13, 2018 | 10.50 | 11.50 | 10.50 | 11.50 | 30,602 | +0.85(+7.98%) |
Apr 12, 2018 | 10.20 | 10.70 | 10.20 | 10.65 | 3,422 | +0.70(+7.04%) |
Apr 11, 2018 | 10.10 | 10.25 | 9.950 | 9.950 | 13,011 | +0.00(+0.00%) |
Apr 10, 2018 | 10.25 | 10.25 | 9.875 | 9.950 | 510 | +0.00(+0.00%) |
Apr 09, 2018 | 10.00 | 10.10 | 9.950 | 9.950 | 16,980 | +0.05(+0.51%) |
Apr 06, 2018 | 9.550 | 10.15 | 9.550 | 9.900 | 35,105 | +0.15(+1.54%) |
Apr 05, 2018 | 10.00 | 10.00 | 9.750 | 9.750 | 1,758 | -0.50(-4.88%) |
Apr 04, 2018 | 10.25 | 10.25 | 9.900 | 10.25 | 723 | +0.35(+3.54%) |
Apr 03, 2018 | 10.00 | 10.00 | 9.840 | 9.900 | 1,082 | -0.30(-2.94%) |
Apr 02, 2018 | 9.700 | 10.40 | 9.650 | 10.20 | 12,409 | +0.05(+0.49%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
Mar 28, 2018 | 10.05 | 10.05 | 10.00 | 10.05 | 1,842 | +0.35(+3.61%) |
Mar 27, 2018 | 9.650 | 10.05 | 9.650 | 9.700 | 496 | -0.25(-2.51%) |
Mar 26, 2018 | 9.750 | 9.950 | 9.550 | 9.950 | 8,375 | -0.05(-0.50%) |
Mar 23, 2018 | 10.10 | 10.15 | 10.00 | 10.00 | 4,670 | -0.15(-1.48%) |
Mar 22, 2018 | 10.25 | 10.25 | 10.10 | 10.15 | 2,833 | -0.05(-0.49%) |
Mar 21, 2018 | 10.24 | 10.30 | 10.20 | 10.20 | 1,317 | -0.05(-0.49%) |
Mar 20, 2018 | 10.25 | 10.35 | 10.25 | 10.25 | 4,824 | -0.15(-1.44%) |
Mar 19, 2018 | 10.05 | 10.40 | 10.04 | 10.40 | 9,701 | +0.05(+0.48%) |
Mar 16, 2018 | 9.900 | 10.35 | 9.900 | 10.35 | 15,784 | +0.30(+2.99%) |
Mar 15, 2018 | 9.950 | 10.05 | 9.950 | 10.05 | 4,617 | +0.05(+0.50%) |
Mar 14, 2018 | 10.10 | 10.10 | 9.908 | 10.00 | 968 | +0.00(+0.00%) |
Mar 13, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 3,013 | -0.05(-0.50%) |
Mar 12, 2018 | 10.00 | 10.20 | 9.950 | 10.05 | 10,774 | +0.05(+0.50%) |
Mar 09, 2018 | 9.940 | 10.00 | 9.933 | 10.00 | 5,094 | +0.05(+0.50%) |
Mar 08, 2018 | 10.15 | 10.15 | 9.950 | 9.950 | 5,786 | -0.05(-0.50%) |
Mar 07, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 13,359 | -0.20(-1.96%) |
Mar 06, 2018 | 10.00 | 10.50 | 10.00 | 10.20 | 36,995 | +0.35(+3.55%) |
Mar 05, 2018 | 9.800 | 10.00 | 9.750 | 9.850 | 8,927 | +0.05(+0.51%) |
Mar 02, 2018 | 9.850 | 9.900 | 9.700 | 9.800 | 4,729 | -0.05(-0.51%) |
Mar 01, 2018 | 10.15 | 10.20 | 9.850 | 9.850 | 11,812 | -0.30(-2.96%) |
Feb 28, 2018 | 10.20 | 10.22 | 10.10 | 10.15 | 18,450 | +0.00(+0.00%) |
Feb 27, 2018 | 10.10 | 10.20 | 10.10 | 10.15 | 2,527 | +0.00(+0.00%) |
Feb 26, 2018 | 10.20 | 10.20 | 10.00 | 10.15 | 11,180 | -0.10(-0.98%) |
Feb 23, 2018 | 10.18 | 10.25 | 10.05 | 10.25 | 5,526 | +0.23(+2.28%) |
Feb 22, 2018 | 10.10 | 10.25 | 9.900 | 10.02 | 2,259 | +0.02(+0.22%) |
Feb 21, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 2,550 | +0.25(+2.56%) |
Feb 20, 2018 | 9.650 | 10.10 | 9.600 | 9.750 | 17,634 | -0.25(-2.50%) |
Feb 16, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
Feb 15, 2018 | 10.10 | 10.10 | 9.725 | 9.950 | 5,744 | -0.24(-2.36%) |
Feb 14, 2018 | 10.20 | 10.45 | 10.04 | 10.19 | 12,000 | -0.01(-0.10%) |
Feb 13, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 5,062 | -0.05(-0.49%) |
Feb 12, 2018 | 10.40 | 10.70 | 10.10 | 10.25 | 19,075 | -0.15(-1.44%) |
Feb 09, 2018 | 10.10 | 10.45 | 10.00 | 10.40 | 15,899 | +0.30(+2.97%) |
Feb 08, 2018 | 9.850 | 10.35 | 9.700 | 10.10 | 44,184 | +0.30(+3.06%) |
Feb 07, 2018 | 9.000 | 10.15 | 9.000 | 9.800 | 32,526 | +0.85(+9.50%) |
Feb 06, 2018 | 9.100 | 9.100 | 8.614 | 8.950 | 16,142 | -0.15(-1.65%) |
Feb 05, 2018 | 9.400 | 9.400 | 9.100 | 9.100 | 6,172 | -0.10(-1.09%) |
Feb 02, 2018 | 9.100 | 9.250 | 8.950 | 9.200 | 2,734 | +0.20(+2.22%) |