Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.15 | 10.15 | 10.02 | 10.02 | 8,834 | -0.08(-0.79%) |
Apr 27, 2018 | 10.11 | 10.11 | 10.04 | 10.10 | 2,222 | +0.08(+0.80%) |
Apr 26, 2018 | 10.07 | 10.15 | 10.02 | 10.02 | 6,952 | -0.05(-0.50%) |
Apr 25, 2018 | 10.04 | 10.15 | 10.02 | 10.07 | 3,541 | -0.14(-1.40%) |
Apr 24, 2018 | 9.870 | 10.62 | 9.870 | 10.21 | 50,764 | +0.21(+2.13%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.00 | 10.00 | 5,947 | +0.00(+0.00%) |
Apr 20, 2018 | 10.05 | 10.15 | 9.860 | 10.00 | 16,728 | -0.05(-0.50%) |
Apr 19, 2018 | 10.20 | 10.20 | 10.05 | 10.05 | 578 | -0.07(-0.69%) |
Apr 18, 2018 | 10.48 | 10.48 | 10.12 | 10.12 | 1,867 | -0.58(-5.42%) |
Apr 17, 2018 | 10.22 | 10.70 | 10.10 | 10.70 | 12,472 | +0.48(+4.74%) |
Apr 16, 2018 | 9.710 | 10.65 | 9.710 | 10.22 | 4,840 | +0.10(+1.03%) |
Apr 13, 2018 | 10.40 | 10.62 | 9.700 | 10.11 | 27,677 | -0.49(-4.61%) |
Apr 12, 2018 | 10.55 | 10.90 | 10.53 | 10.60 | 890 | -0.33(-2.97%) |
Apr 11, 2018 | 10.93 | 10.95 | 10.93 | 10.93 | 834 | -0.03(-0.31%) |
Apr 09, 2018 | 10.96 | 10.96 | 10.96 | 2 | +0.19(+1.76%) | |
Apr 06, 2018 | 10.35 | 10.78 | 10.35 | 10.77 | 2,987 | +0.11(+1.06%) |
Apr 05, 2018 | 10.40 | 10.66 | 10.40 | 10.66 | 953 | -0.06(-0.58%) |
Apr 04, 2018 | 10.40 | 10.72 | 10.34 | 10.72 | 1,669 | +0.27(+2.58%) |
Apr 03, 2018 | 10.77 | 11.00 | 10.37 | 10.45 | 3,429 | +0.00(+0.00%) |
Apr 02, 2018 | 10.80 | 10.80 | 10.14 | 10.45 | 4,798 | -0.45(-4.14%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.06(-0.54%) | |
Mar 28, 2018 | 11.00 | 11.00 | 10.96 | 10.96 | 1,883 | -0.08(-0.72%) |
Mar 27, 2018 | 11.08 | 11.08 | 11.04 | 11.04 | 1,114 | -0.06(-0.54%) |
Mar 26, 2018 | 11.15 | 11.18 | 11.08 | 11.10 | 1,286 | -0.28(-2.46%) |
Mar 23, 2018 | 11.14 | 11.38 | 11.14 | 11.38 | 892 | +0.20(+1.79%) |
Mar 22, 2018 | 11.19 | 11.19 | 11.14 | 11.18 | 2,100 | -0.26(-2.27%) |
Mar 21, 2018 | 11.41 | 11.44 | 11.41 | 11.44 | 461 | -0.04(-0.31%) |
Mar 20, 2018 | 11.48 | 11.48 | 11.48 | 11.48 | 201 | +0.38(+3.39%) |
Mar 19, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 794 | -0.04(-0.36%) |
Mar 16, 2018 | 11.39 | 11.62 | 11.00 | 11.14 | 12,504 | -0.54(-4.60%) |
Mar 15, 2018 | 11.78 | 11.90 | 11.68 | 11.68 | 721 | +0.08(+0.66%) |
Mar 14, 2018 | 11.85 | 11.85 | 11.60 | 11.60 | 12,657 | -0.63(-5.15%) |
Mar 12, 2018 | 12.23 | 12.23 | 12.23 | 28 | +0.76(+6.63%) | |
Mar 09, 2018 | 11.56 | 12.09 | 11.38 | 11.47 | 9,082 | -0.09(-0.78%) |
Mar 08, 2018 | 11.22 | 11.80 | 11.22 | 11.56 | 18,752 | -0.19(-1.62%) |
Mar 07, 2018 | 11.16 | 11.75 | 11.16 | 11.75 | 1,748 | +0.65(+5.86%) |
Mar 06, 2018 | 11.18 | 11.25 | 11.06 | 11.10 | 5,654 | +0.01(+0.13%) |
Mar 05, 2018 | 11.09 | 11.09 | 11.09 | 11.09 | 423 | +0.06(+0.50%) |
Mar 02, 2018 | 11.03 | 11.03 | 11.03 | 11.03 | 508 | +0.01(+0.09%) |
Feb 28, 2018 | 11.02 | 11.02 | 11.02 | 32 | -0.07(-0.67%) | |
Feb 27, 2018 | 11.05 | 11.14 | 11.02 | 11.09 | 1,564 | -0.09(-0.76%) |
Feb 26, 2018 | 11.17 | 11.18 | 11.16 | 11.18 | 702 | +0.02(+0.18%) |
Feb 23, 2018 | 11.10 | 11.16 | 11.10 | 11.16 | 874 | -0.06(-0.50%) |
Feb 22, 2018 | 12.48 | 12.48 | 11.17 | 11.22 | 397 | +0.10(+0.87%) |
Feb 20, 2018 | 11.12 | 11.12 | 11.12 | 4 | +0.08(+0.70%) | |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 1,025 | -0.15(-1.34%) |
Feb 14, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 1,112 | +0.12(+1.08%) |
Feb 12, 2018 | 11.08 | 11.08 | 11.08 | 8 | +0.02(+0.14%) | |
Feb 09, 2018 | 11.16 | 11.20 | 11.01 | 11.06 | 2,466 | -0.05(-0.41%) |
Feb 08, 2018 | 11.20 | 11.22 | 11.07 | 11.11 | 6,802 | -0.14(-1.24%) |
Feb 07, 2018 | 11.23 | 11.54 | 11.66 | 11.25 | 5,791 | -0.41(-3.52%) |
Feb 06, 2018 | 11.39 | 11.66 | 11.39 | 11.66 | 2,856 | +0.55(+4.95%) |
Feb 05, 2018 | 11.28 | 11.28 | 11.11 | 11.11 | 2,483 | -0.18(-1.59%) |
Feb 02, 2018 | 11.80 | 11.80 | 11.24 | 11.29 | 1,690 | -0.46(-3.91%) |