Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.18 | 10.26 | 10.18 | 10.24 | 34,051 | +0.01(+0.10%) |
Apr 27, 2018 | 10.20 | 10.25 | 10.19 | 10.23 | 70,275 | +0.05(+0.49%) |
Apr 26, 2018 | 10.15 | 10.19 | 10.15 | 10.18 | 39,073 | +0.03(+0.30%) |
Apr 25, 2018 | 10.15 | 10.20 | 10.15 | 10.15 | 62,028 | -0.06(-0.59%) |
Apr 24, 2018 | 10.23 | 10.25 | 10.21 | 10.21 | 57,821 | -0.02(-0.20%) |
Apr 23, 2018 | 10.28 | 10.28 | 10.22 | 10.23 | 42,399 | -0.02(-0.20%) |
Apr 20, 2018 | 10.15 | 10.35 | 10.15 | 10.25 | 112,486 | +0.02(+0.20%) |
Apr 19, 2018 | 10.24 | 10.27 | 10.23 | 10.23 | 101,904 | -0.07(-0.68%) |
Apr 18, 2018 | 10.27 | 10.32 | 10.27 | 10.30 | 78,360 | +0.00(+0.00%) |
Apr 17, 2018 | 10.29 | 10.34 | 10.29 | 10.30 | 47,118 | -0.06(-0.58%) |
Apr 16, 2018 | 10.26 | 10.36 | 10.26 | 10.36 | 82,884 | +0.05(+0.48%) |
Apr 13, 2018 | 10.31 | 10.34 | 10.31 | 10.31 | 30,817 | -0.02(-0.19%) |
Apr 12, 2018 | 10.40 | 10.40 | 10.32 | 10.33 | 90,711 | -0.04(-0.39%) |
Apr 11, 2018 | 10.32 | 10.38 | 10.32 | 10.37 | 65,273 | +0.01(+0.10%) |
Apr 10, 2018 | 10.35 | 10.36 | 10.30 | 10.36 | 63,071 | -0.03(-0.29%) |
Apr 09, 2018 | 10.37 | 10.39 | 10.29 | 10.39 | 56,219 | +0.05(+0.48%) |
Apr 06, 2018 | 10.32 | 10.35 | 10.31 | 10.34 | 39,309 | +0.01(+0.10%) |
Apr 05, 2018 | 10.26 | 10.33 | 10.26 | 10.33 | 75,782 | +0.01(+0.10%) |
Apr 04, 2018 | 10.27 | 10.33 | 10.24 | 10.32 | 76,785 | +0.04(+0.39%) |
Apr 03, 2018 | 10.29 | 10.29 | 10.23 | 10.28 | 47,737 | -0.01(-0.10%) |
Apr 02, 2018 | 10.28 | 10.29 | 10.24 | 10.29 | 38,873 | +0.03(+0.29%) |
Mar 29, 2018 | 10.26 | 10.26 | 10.26 | 0 | -0.03(-0.29%) | |
Mar 28, 2018 | 10.26 | 10.29 | 10.21 | 10.29 | 82,046 | +0.06(+0.59%) |
Mar 27, 2018 | 10.26 | 10.30 | 10.23 | 10.23 | 86,947 | -0.08(-0.78%) |
Mar 26, 2018 | 10.19 | 10.32 | 10.19 | 10.31 | 133,552 | +0.07(+0.63%) |
Mar 23, 2018 | 10.33 | 10.33 | 10.24 | 10.24 | 56,788 | -0.04(-0.44%) |
Mar 22, 2018 | 10.26 | 10.30 | 10.26 | 10.29 | 58,919 | -0.00(-0.00%) |
Mar 21, 2018 | 10.30 | 10.34 | 10.25 | 10.29 | 106,163 | -0.07(-0.68%) |
Mar 20, 2018 | 10.42 | 10.42 | 10.33 | 10.36 | 65,778 | -0.05(-0.48%) |
Mar 19, 2018 | 10.37 | 10.44 | 10.35 | 10.41 | 138,670 | +0.01(+0.10%) |
Mar 16, 2018 | 10.39 | 10.44 | 10.39 | 10.40 | 43,215 | -0.02(-0.19%) |
Mar 15, 2018 | 10.43 | 10.45 | 10.41 | 10.42 | 78,340 | -0.02(-0.19%) |
Mar 14, 2018 | 10.42 | 10.45 | 10.42 | 10.44 | 23,892 | +0.00(+0.00%) |
Mar 13, 2018 | 10.45 | 10.50 | 10.41 | 10.44 | 97,987 | -0.01(-0.10%) |
Mar 12, 2018 | 10.47 | 10.53 | 10.45 | 10.45 | 45,786 | -0.03(-0.29%) |
Mar 09, 2018 | 10.52 | 10.52 | 10.48 | 10.48 | 78,862 | -0.05(-0.52%) |
Mar 08, 2018 | 10.54 | 10.55 | 10.53 | 10.54 | 22,524 | -0.03(-0.24%) |
Mar 07, 2018 | 10.56 | 10.56 | 39,639 | +0.02(+0.19%) | ||
Mar 06, 2018 | 10.50 | 10.55 | 10.50 | 10.54 | 55,932 | +0.04(+0.38%) |
Mar 05, 2018 | 10.47 | 10.52 | 10.47 | 10.50 | 21,917 | +0.04(+0.38%) |
Mar 02, 2018 | 10.47 | 10.50 | 10.46 | 10.46 | 72,078 | -0.02(-0.19%) |
Mar 01, 2018 | 10.55 | 10.56 | 10.48 | 10.48 | 92,831 | -0.03(-0.29%) |
Feb 28, 2018 | 10.62 | 10.62 | 10.51 | 10.51 | 98,403 | -0.07(-0.66%) |
Feb 27, 2018 | 10.63 | 10.67 | 10.58 | 10.58 | 94,504 | -0.06(-0.56%) |
Feb 26, 2018 | 10.63 | 10.66 | 10.60 | 10.64 | 103,080 | +0.02(+0.20%) |
Feb 23, 2018 | 10.58 | 10.63 | 10.58 | 10.62 | 94,090 | +0.02(+0.19%) |
Feb 22, 2018 | 10.58 | 10.61 | 10.56 | 10.60 | 78,444 | +0.01(+0.08%) |
Feb 21, 2018 | 10.60 | 10.63 | 10.57 | 10.59 | 99,440 | -0.01(-0.09%) |
Feb 20, 2018 | 10.63 | 10.65 | 10.59 | 10.60 | 99,693 | -0.07(-0.66%) |
Feb 16, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 10.64 | 10.68 | 10.57 | 10.68 | 106,241 | +0.03(+0.28%) |
Feb 14, 2018 | 10.63 | 10.66 | 10.57 | 10.65 | 112,494 | +0.01(+0.09%) |
Feb 13, 2018 | 10.63 | 10.70 | 10.61 | 10.64 | 130,881 | +0.01(+0.09%) |
Feb 12, 2018 | 10.69 | 10.70 | 10.63 | 10.63 | 50,649 | -0.06(-0.56%) |
Feb 09, 2018 | 10.66 | 10.72 | 10.66 | 10.69 | 49,286 | -0.04(-0.37%) |
Feb 08, 2018 | 10.72 | 10.77 | 10.64 | 10.73 | 74,238 | -0.05(-0.46%) |
Feb 07, 2018 | 10.64 | 10.81 | 10.64 | 10.78 | 102,685 | +0.08(+0.75%) |
Feb 06, 2018 | 10.60 | 10.70 | 10.56 | 10.70 | 164,524 | +0.08(+0.75%) |
Feb 05, 2018 | 10.76 | 10.79 | 10.61 | 10.62 | 257,484 | -0.21(-1.94%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.82 | 10.83 | 162,992 | -0.17(-1.55%) |