Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.66 | 10.66 | 10.62 | 10.64 | 138,736 | +0.04(+0.36%) |
Apr 27, 2018 | 10.64 | 10.66 | 10.58 | 10.60 | 163,109 | +0.00(+0.05%) |
Apr 26, 2018 | 10.62 | 10.65 | 10.57 | 10.59 | 222,454 | +0.03(+0.27%) |
Apr 25, 2018 | 10.57 | 10.59 | 10.55 | 10.56 | 147,658 | -0.00(-0.05%) |
Apr 24, 2018 | 10.62 | 10.64 | 10.56 | 10.57 | 231,491 | -0.02(-0.18%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.56 | 10.59 | 159,070 | -0.02(-0.18%) |
Apr 20, 2018 | 10.64 | 10.66 | 10.57 | 10.61 | 179,699 | -0.03(-0.27%) |
Apr 19, 2018 | 10.63 | 10.66 | 10.61 | 10.64 | 127,946 | -0.01(-0.14%) |
Apr 18, 2018 | 10.69 | 10.72 | 10.65 | 10.65 | 193,009 | -0.04(-0.40%) |
Apr 17, 2018 | 10.70 | 10.70 | 10.56 | 10.69 | 330,323 | +0.01(+0.13%) |
Apr 16, 2018 | 10.61 | 10.68 | 10.57 | 10.68 | 336,568 | +0.11(+1.03%) |
Apr 13, 2018 | 10.68 | 10.68 | 10.55 | 10.57 | 289,047 | -0.04(-0.36%) |
Apr 12, 2018 | 10.65 | 10.65 | 10.59 | 10.61 | 219,264 | +0.03(+0.27%) |
Apr 11, 2018 | 10.54 | 10.60 | 10.51 | 10.58 | 282,449 | +0.07(+0.68%) |
Apr 10, 2018 | 10.45 | 10.54 | 10.42 | 10.51 | 406,940 | +0.07(+0.64%) |
Apr 09, 2018 | 10.40 | 10.45 | 10.38 | 10.44 | 233,778 | +0.07(+0.69%) |
Apr 06, 2018 | 10.40 | 10.45 | 10.37 | 10.37 | 178,545 | -0.04(-0.37%) |
Apr 05, 2018 | 10.39 | 10.42 | 10.36 | 10.41 | 233,586 | +0.05(+0.46%) |
Apr 04, 2018 | 10.32 | 10.40 | 10.29 | 10.36 | 160,310 | +0.04(+0.37%) |
Apr 03, 2018 | 10.34 | 10.35 | 10.32 | 10.32 | 170,619 | -0.01(-0.14%) |
Apr 02, 2018 | 10.37 | 10.39 | 10.33 | 10.34 | 243,832 | +0.00(+0.05%) |
Mar 29, 2018 | 10.33 | 10.33 | 10.33 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 10.28 | 10.31 | 10.26 | 10.30 | 181,629 | +0.03(+0.28%) |
Mar 27, 2018 | 10.27 | 10.30 | 10.25 | 10.27 | 178,484 | +0.01(+0.09%) |
Mar 26, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 196,025 | -0.01(-0.09%) |
Mar 23, 2018 | 10.27 | 10.30 | 10.26 | 10.27 | 216,315 | -0.01(-0.14%) |
Mar 22, 2018 | 10.24 | 10.29 | 10.23 | 10.29 | 201,089 | +0.04(+0.37%) |
Mar 21, 2018 | 10.23 | 10.25 | 10.22 | 10.25 | 296,195 | +0.01(+0.14%) |
Mar 20, 2018 | 10.28 | 10.29 | 10.22 | 10.23 | 264,933 | -0.03(-0.28%) |
Mar 19, 2018 | 10.29 | 10.33 | 10.22 | 10.26 | 238,301 | -0.03(-0.28%) |
Mar 16, 2018 | 10.31 | 10.33 | 10.25 | 10.29 | 288,969 | -0.02(-0.18%) |
Mar 15, 2018 | 10.36 | 10.40 | 10.29 | 10.31 | 384,187 | -0.09(-0.87%) |
Mar 14, 2018 | 10.43 | 10.47 | 10.35 | 10.40 | 289,346 | -0.07(-0.68%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.42 | 10.47 | 267,080 | +0.07(+0.68%) |
Mar 12, 2018 | 10.40 | 10.40 | 10.36 | 10.40 | 253,087 | +0.03(+0.27%) |
Mar 09, 2018 | 10.40 | 10.42 | 10.33 | 10.37 | 370,482 | +0.00(+0.05%) |
Mar 08, 2018 | 10.37 | 10.38 | 10.36 | 10.37 | 156,018 | +0.01(+0.14%) |
Mar 07, 2018 | 10.36 | 10.35 | 170,795 | +0.01(+0.14%) | ||
Mar 06, 2018 | 10.31 | 10.34 | 10.29 | 10.34 | 211,175 | +0.06(+0.60%) |
Mar 05, 2018 | 10.23 | 10.32 | 10.22 | 10.28 | 228,824 | +0.03(+0.28%) |
Mar 02, 2018 | 10.23 | 10.25 | 10.19 | 10.25 | 294,136 | +0.00(+0.00%) |
Mar 01, 2018 | 10.37 | 10.37 | 10.24 | 10.25 | 323,961 | -0.11(-1.09%) |
Feb 28, 2018 | 10.40 | 10.42 | 10.36 | 10.36 | 195,985 | -0.02(-0.23%) |
Feb 27, 2018 | 10.43 | 10.46 | 10.38 | 10.39 | 244,507 | -0.05(-0.45%) |
Feb 26, 2018 | 10.49 | 10.49 | 10.42 | 10.43 | 260,575 | +0.00(+0.00%) |
Feb 23, 2018 | 10.37 | 10.46 | 10.35 | 10.43 | 197,214 | +0.06(+0.54%) |
Feb 22, 2018 | 10.39 | 10.44 | 10.38 | 10.38 | 182,968 | -0.01(-0.14%) |
Feb 21, 2018 | 10.36 | 10.43 | 10.36 | 10.39 | 345,943 | +0.03(+0.27%) |
Feb 20, 2018 | 10.36 | 10.41 | 10.34 | 10.36 | 378,809 | +0.02(+0.23%) |
Feb 16, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 10.34 | 10.38 | 10.31 | 10.34 | 625,290 | +0.04(+0.41%) |
Feb 14, 2018 | 10.23 | 10.32 | 10.23 | 10.30 | 741,532 | -0.02(-0.23%) |
Feb 13, 2018 | 10.35 | 10.37 | 10.31 | 10.32 | 299,659 | -0.02(-0.19%) |
Feb 12, 2018 | 10.51 | 10.51 | 10.29 | 10.34 | 607,945 | -0.03(-0.27%) |
Feb 09, 2018 | 10.63 | 10.66 | 9.818 | 10.37 | 3,236,201 | -0.25(-2.37%) |
Feb 08, 2018 | 10.74 | 10.77 | 10.61 | 10.62 | 274,606 | -0.13(-1.21%) |
Feb 07, 2018 | 10.72 | 10.82 | 10.72 | 10.75 | 308,613 | +0.03(+0.26%) |
Feb 06, 2018 | 10.48 | 10.73 | 10.47 | 10.73 | 505,047 | +0.17(+1.57%) |
Feb 05, 2018 | 10.81 | 10.85 | 10.55 | 10.56 | 740,790 | -0.27(-2.52%) |
Feb 02, 2018 | 10.93 | 10.97 | 10.82 | 10.83 | 418,670 | -0.16(-1.48%) |