Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.96 | 11.01 | 10.92 | 10.94 | 35,746 | +0.07(+0.69%) |
Apr 27, 2018 | 10.88 | 10.90 | 10.80 | 10.87 | 38,853 | -0.04(-0.41%) |
Apr 26, 2018 | 10.85 | 10.91 | 10.81 | 10.91 | 68,632 | +0.11(+0.97%) |
Apr 25, 2018 | 10.75 | 10.86 | 10.70 | 10.80 | 99,227 | -0.09(-0.78%) |
Apr 24, 2018 | 10.90 | 10.99 | 10.85 | 10.89 | 72,348 | +0.03(+0.23%) |
Apr 23, 2018 | 10.91 | 10.91 | 10.81 | 10.87 | 56,701 | -0.02(-0.14%) |
Apr 20, 2018 | 10.92 | 10.92 | 10.86 | 10.88 | 52,880 | -0.12(-1.09%) |
Apr 19, 2018 | 10.95 | 11.03 | 10.95 | 11.00 | 116,743 | +0.06(+0.55%) |
Apr 18, 2018 | 11.03 | 11.03 | 10.92 | 10.94 | 428,094 | -0.15(-1.31%) |
Apr 17, 2018 | 11.09 | 11.10 | 10.76 | 11.09 | 103,372 | +0.03(+0.23%) |
Apr 16, 2018 | 11.14 | 11.14 | 11.01 | 11.06 | 94,598 | -0.09(-0.81%) |
Apr 13, 2018 | 11.23 | 11.23 | 11.08 | 11.15 | 75,617 | -0.09(-0.80%) |
Apr 12, 2018 | 11.19 | 11.26 | 11.19 | 11.24 | 50,019 | +0.05(+0.49%) |
Apr 11, 2018 | 11.13 | 11.25 | 11.13 | 11.19 | 107,692 | +0.05(+0.40%) |
Apr 10, 2018 | 11.20 | 11.21 | 11.14 | 11.14 | 134,167 | +0.11(+1.00%) |
Apr 09, 2018 | 10.90 | 11.08 | 10.90 | 11.03 | 76,267 | +0.12(+1.10%) |
Apr 06, 2018 | 10.88 | 10.97 | 10.86 | 10.91 | 157,597 | -0.13(-1.13%) |
Apr 05, 2018 | 11.06 | 11.08 | 11.01 | 11.04 | 73,020 | -0.01(-0.09%) |
Apr 04, 2018 | 10.93 | 11.07 | 10.88 | 11.05 | 81,858 | +0.00(+0.00%) |
Apr 03, 2018 | 10.96 | 11.09 | 10.96 | 11.05 | 69,019 | +0.11(+0.96%) |
Apr 02, 2018 | 11.16 | 11.16 | 10.85 | 10.94 | 94,566 | -0.19(-1.71%) |
Mar 29, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.16(+1.46%) | |
Mar 28, 2018 | 11.11 | 11.11 | 10.94 | 10.97 | 150,480 | -0.18(-1.62%) |
Mar 27, 2018 | 11.24 | 11.30 | 11.09 | 11.15 | 143,011 | -0.05(-0.45%) |
Mar 26, 2018 | 11.15 | 11.21 | 10.99 | 11.20 | 183,567 | +0.27(+2.43%) |
Mar 23, 2018 | 11.16 | 11.16 | 10.93 | 10.94 | 198,851 | -0.24(-2.15%) |
Mar 22, 2018 | 11.22 | 11.28 | 11.16 | 11.18 | 259,419 | -0.26(-2.23%) |
Mar 21, 2018 | 11.45 | 11.46 | 11.36 | 11.43 | 125,109 | -0.03(-0.22%) |
Mar 20, 2018 | 11.40 | 11.49 | 11.40 | 11.46 | 139,108 | +0.13(+1.10%) |
Mar 19, 2018 | 11.44 | 11.44 | 11.25 | 11.33 | 168,765 | -0.17(-1.44%) |
Mar 16, 2018 | 11.51 | 11.52 | 11.50 | 11.50 | 88,198 | -0.04(-0.35%) |
Mar 15, 2018 | 11.59 | 11.59 | 11.47 | 11.54 | 172,370 | +0.02(+0.17%) |
Mar 14, 2018 | 11.58 | 11.58 | 11.47 | 11.52 | 129,429 | -0.00(-0.04%) |
Mar 13, 2018 | 11.60 | 11.61 | 11.46 | 11.52 | 122,186 | -0.04(-0.30%) |
Mar 12, 2018 | 11.51 | 11.57 | 11.48 | 11.56 | 88,290 | +0.08(+0.70%) |
Mar 09, 2018 | 11.34 | 11.48 | 11.32 | 11.48 | 263,773 | +0.28(+2.50%) |
Mar 08, 2018 | 11.28 | 11.29 | 11.14 | 11.20 | 244,105 | -0.02(-0.13%) |
Mar 07, 2018 | 11.13 | 11.21 | 107,774 | -0.02(-0.18%) | ||
Mar 06, 2018 | 11.40 | 11.40 | 11.22 | 11.23 | 215,152 | -0.02(-0.18%) |
Mar 05, 2018 | 11.25 | 11.33 | 11.18 | 11.25 | 151,133 | -0.10(-0.88%) |
Mar 02, 2018 | 11.23 | 11.36 | 11.12 | 11.35 | 81,046 | +0.09(+0.76%) |
Mar 01, 2018 | 11.37 | 11.46 | 11.22 | 11.27 | 106,836 | -0.04(-0.31%) |
Feb 28, 2018 | 11.35 | 11.41 | 11.30 | 11.30 | 130,872 | -0.10(-0.83%) |
Feb 27, 2018 | 11.60 | 11.60 | 11.36 | 11.40 | 166,243 | -0.22(-1.90%) |
Feb 26, 2018 | 11.61 | 11.64 | 11.52 | 11.62 | 202,098 | +0.05(+0.43%) |
Feb 23, 2018 | 11.47 | 11.59 | 11.39 | 11.57 | 176,370 | +0.18(+1.58%) |
Feb 22, 2018 | 11.39 | 11.29 | 11.39 | 189,512 | +0.07(+0.58%) | |
Feb 21, 2018 | 11.31 | 11.46 | 11.24 | 11.32 | 189,626 | +0.10(+0.89%) |
Feb 20, 2018 | 11.28 | 11.28 | 11.15 | 11.22 | 107,855 | -0.17(-1.49%) |
Feb 16, 2018 | 11.39 | 11.39 | 11.39 | 0 | +0.05(+0.44%) | |
Feb 15, 2018 | 11.13 | 11.35 | 11.13 | 11.34 | 111,866 | +0.22(+1.93%) |
Feb 14, 2018 | 10.83 | 11.16 | 10.83 | 11.13 | 248,741 | +0.26(+2.35%) |
Feb 13, 2018 | 10.78 | 10.90 | 10.68 | 10.87 | 503,071 | +0.11(+0.98%) |
Feb 12, 2018 | 10.84 | 10.85 | 10.71 | 10.77 | 462,205 | +0.02(+0.14%) |
Feb 09, 2018 | 10.96 | 10.96 | 10.40 | 10.75 | 351,501 | -0.14(-1.24%) |
Feb 08, 2018 | 11.16 | 11.21 | 10.87 | 10.89 | 126,272 | -0.36(-3.16%) |
Feb 07, 2018 | 11.34 | 11.34 | 11.21 | 11.24 | 163,712 | -0.20(-1.75%) |
Feb 06, 2018 | 10.96 | 11.48 | 10.82 | 11.44 | 344,234 | +0.23(+2.05%) |
Feb 05, 2018 | 11.52 | 11.57 | 11.09 | 11.21 | 252,333 | -0.39(-3.32%) |
Feb 02, 2018 | 11.89 | 11.89 | 11.58 | 11.60 | 163,516 | -0.28(-2.36%) |