Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.33 | 10.44 | 10.25 | 10.30 | 149,146 | -0.05(-0.48%) |
Apr 27, 2018 | 10.54 | 10.57 | 10.32 | 10.35 | 117,707 | -0.16(-1.52%) |
Apr 26, 2018 | 10.43 | 10.79 | 10.35 | 10.51 | 331,937 | +0.07(+0.67%) |
Apr 25, 2018 | 10.33 | 10.61 | 10.28 | 10.44 | 307,091 | +0.13(+1.26%) |
Apr 24, 2018 | 10.28 | 10.52 | 10.25 | 10.31 | 184,918 | +0.06(+0.59%) |
Apr 23, 2018 | 10.31 | 10.43 | 10.11 | 10.25 | 142,897 | -0.10(-0.97%) |
Apr 20, 2018 | 10.45 | 10.45 | 10.33 | 10.35 | 102,344 | -0.09(-0.86%) |
Apr 19, 2018 | 10.54 | 10.60 | 10.43 | 10.44 | 94,342 | -0.13(-1.23%) |
Apr 18, 2018 | 10.51 | 10.63 | 10.37 | 10.57 | 144,396 | +0.03(+0.28%) |
Apr 17, 2018 | 10.52 | 10.66 | 10.41 | 10.54 | 190,058 | +0.03(+0.29%) |
Apr 16, 2018 | 10.56 | 10.65 | 10.45 | 10.51 | 137,924 | -0.01(-0.10%) |
Apr 13, 2018 | 10.66 | 10.70 | 10.43 | 10.52 | 608,330 | -0.14(-1.31%) |
Apr 12, 2018 | 10.69 | 10.79 | 10.54 | 10.66 | 247,496 | +0.00(+0.00%) |
Apr 11, 2018 | 10.93 | 11.01 | 10.64 | 10.66 | 317,331 | -0.33(-3.00%) |
Apr 10, 2018 | 11.14 | 11.14 | 10.86 | 10.99 | 183,085 | -0.10(-0.90%) |
Apr 09, 2018 | 11.09 | 11.14 | 10.87 | 11.09 | 207,963 | +0.08(+0.73%) |
Apr 06, 2018 | 10.88 | 11.30 | 10.88 | 11.01 | 938,235 | +0.11(+1.01%) |
Apr 05, 2018 | 10.68 | 10.98 | 10.21 | 10.90 | 511,607 | +0.25(+2.35%) |
Apr 04, 2018 | 10.40 | 10.68 | 10.10 | 10.65 | 354,407 | +0.16(+1.53%) |
Apr 03, 2018 | 10.35 | 10.77 | 10.24 | 10.49 | 278,609 | +0.18(+1.75%) |
Apr 02, 2018 | 10.24 | 10.34 | 10.08 | 10.31 | 246,093 | +0.09(+0.88%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.06(+0.59%) | |
Mar 28, 2018 | 10.34 | 10.57 | 10.15 | 10.16 | 380,945 | -0.17(-1.65%) |
Mar 27, 2018 | 10.30 | 10.40 | 10.14 | 10.33 | 177,687 | +0.07(+0.68%) |
Mar 26, 2018 | 10.32 | 10.39 | 10.07 | 10.26 | 197,124 | +0.04(+0.39%) |
Mar 23, 2018 | 10.46 | 10.53 | 10.19 | 10.22 | 227,409 | -0.26(-2.48%) |
Mar 22, 2018 | 10.43 | 10.70 | 10.36 | 10.48 | 249,166 | +0.00(+0.00%) |
Mar 21, 2018 | 10.66 | 10.97 | 10.47 | 10.48 | 231,996 | -0.20(-1.87%) |
Mar 20, 2018 | 10.74 | 10.88 | 10.60 | 10.68 | 173,876 | -0.07(-0.65%) |
Mar 19, 2018 | 10.70 | 10.84 | 10.61 | 10.75 | 197,646 | +0.00(+0.00%) |
Mar 16, 2018 | 10.88 | 10.99 | 10.71 | 10.75 | 239,766 | -0.14(-1.29%) |
Mar 15, 2018 | 10.95 | 11.05 | 10.77 | 10.89 | 453,518 | -0.08(-0.73%) |
Mar 14, 2018 | 10.95 | 10.95 | 10.80 | 10.97 | 453,327 | +0.06(+0.55%) |
Mar 13, 2018 | 10.69 | 11.08 | 10.68 | 10.91 | 385,236 | +0.27(+2.54%) |
Mar 12, 2018 | 10.92 | 10.92 | 10.60 | 10.64 | 274,883 | -0.25(-2.30%) |
Mar 09, 2018 | 10.83 | 10.91 | 10.76 | 10.89 | 221,813 | +0.12(+1.11%) |
Mar 08, 2018 | 10.92 | 11.02 | 10.70 | 10.77 | 260,325 | -0.17(-1.55%) |
Mar 07, 2018 | 10.98 | 10.94 | 472,066 | +0.19(+1.77%) | ||
Mar 06, 2018 | 10.51 | 10.78 | 10.50 | 10.75 | 248,845 | +0.26(+2.48%) |
Mar 05, 2018 | 10.31 | 10.75 | 10.29 | 10.49 | 1,095,190 | +0.13(+1.25%) |
Mar 02, 2018 | 10.30 | 10.44 | 9.850 | 10.36 | 1,112,357 | +0.32(+3.19%) |
Mar 01, 2018 | 10.09 | 10.12 | 9.800 | 10.04 | 706,908 | -0.04(-0.40%) |
Feb 28, 2018 | 10.06 | 10.45 | 10.01 | 10.08 | 880,889 | +0.05(+0.50%) |
Feb 27, 2018 | 9.980 | 10.10 | 9.760 | 10.03 | 670,022 | +0.10(+1.01%) |
Feb 26, 2018 | 9.810 | 9.990 | 9.700 | 9.930 | 483,637 | +0.13(+1.33%) |
Feb 23, 2018 | 9.900 | 10.11 | 9.780 | 9.800 | 81,745 | -0.09(-0.91%) |
Feb 22, 2018 | 9.700 | 9.960 | 9.500 | 9.890 | 1,120,831 | +0.24(+2.49%) |
Feb 21, 2018 | 9.760 | 9.910 | 9.640 | 9.650 | 222,513 | -0.07(-0.72%) |
Feb 20, 2018 | 9.950 | 10.10 | 9.690 | 9.720 | 302,026 | -0.29(-2.90%) |
Feb 16, 2018 | 10.01 | 10.01 | 10.01 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 10.10 | 10.10 | 9.920 | 10.02 | 112,860 | -0.04(-0.40%) |
Feb 14, 2018 | 9.900 | 10.13 | 9.880 | 10.06 | 133,674 | +0.10(+1.00%) |
Feb 13, 2018 | 9.620 | 9.990 | 9.540 | 9.960 | 265,422 | +0.37(+3.86%) |
Feb 12, 2018 | 9.770 | 9.820 | 9.550 | 9.590 | 173,675 | -0.11(-1.13%) |
Feb 09, 2018 | 9.900 | 10.00 | 9.410 | 9.700 | 209,283 | -0.10(-1.02%) |
Feb 08, 2018 | 10.17 | 10.17 | 9.760 | 9.800 | 149,684 | -0.36(-3.54%) |
Feb 07, 2018 | 10.12 | 10.27 | 10.12 | 10.16 | 114,191 | +0.02(+0.20%) |
Feb 06, 2018 | 9.980 | 10.38 | 9.830 | 10.14 | 200,999 | -0.01(-0.10%) |
Feb 05, 2018 | 10.29 | 10.29 | 9.990 | 10.15 | 254,496 | -0.24(-2.31%) |
Feb 02, 2018 | 10.48 | 10.51 | 10.28 | 10.39 | 214,923 | -0.14(-1.33%) |