Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.81 | 10.87 | 10.63 | 10.68 | 78,367 | -0.13(-1.19%) |
Apr 27, 2018 | 10.78 | 10.81 | 10.68 | 10.81 | 60,587 | +0.07(+0.66%) |
Apr 26, 2018 | 10.64 | 10.76 | 10.63 | 10.74 | 50,916 | +0.14(+1.31%) |
Apr 25, 2018 | 10.61 | 10.64 | 10.52 | 10.60 | 64,406 | -0.09(-0.80%) |
Apr 24, 2018 | 10.74 | 10.79 | 10.61 | 10.68 | 74,659 | +0.02(+0.22%) |
Apr 23, 2018 | 10.77 | 10.77 | 10.66 | 10.66 | 47,993 | -0.10(-0.93%) |
Apr 20, 2018 | 10.75 | 10.76 | 10.69 | 10.76 | 41,187 | +0.02(+0.22%) |
Apr 19, 2018 | 10.67 | 10.74 | 10.67 | 10.74 | 71,855 | +0.08(+0.76%) |
Apr 18, 2018 | 10.76 | 10.78 | 10.66 | 10.66 | 92,643 | -0.16(-1.45%) |
Apr 17, 2018 | 10.82 | 10.87 | 10.64 | 10.81 | 186,346 | +0.00(+0.04%) |
Apr 16, 2018 | 10.76 | 10.81 | 10.62 | 10.81 | 70,897 | +0.16(+1.48%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.60 | 10.65 | 62,842 | -0.11(-1.02%) |
Apr 12, 2018 | 10.80 | 10.83 | 10.59 | 10.76 | 126,491 | -0.06(-0.57%) |
Apr 11, 2018 | 10.97 | 10.97 | 10.81 | 10.82 | 96,783 | -0.10(-0.93%) |
Apr 10, 2018 | 10.85 | 10.94 | 10.79 | 10.92 | 76,724 | +0.12(+1.14%) |
Apr 09, 2018 | 10.80 | 10.90 | 10.70 | 10.80 | 101,784 | +0.00(+0.04%) |
Apr 06, 2018 | 10.78 | 11.15 | 10.70 | 10.80 | 151,445 | -0.08(-0.70%) |
Apr 05, 2018 | 10.55 | 10.87 | 10.55 | 10.87 | 137,945 | +0.36(+3.47%) |
Apr 04, 2018 | 10.34 | 10.51 | 10.34 | 10.51 | 90,042 | +0.01(+0.14%) |
Apr 03, 2018 | 10.46 | 10.53 | 10.31 | 10.49 | 112,446 | +0.03(+0.32%) |
Apr 02, 2018 | 10.64 | 10.64 | 10.39 | 10.46 | 87,244 | -0.26(-2.43%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.51 | 10.51 | 10.29 | 10.33 | 132,589 | -0.26(-2.41%) |
Mar 27, 2018 | 10.61 | 10.61 | 10.45 | 10.59 | 88,796 | -0.12(-1.15%) |
Mar 26, 2018 | 10.49 | 10.71 | 10.46 | 10.71 | 90,560 | +0.24(+2.26%) |
Mar 23, 2018 | 10.67 | 10.76 | 10.42 | 10.47 | 103,227 | -0.18(-1.69%) |
Mar 22, 2018 | 10.82 | 10.82 | 10.62 | 10.65 | 134,107 | -0.18(-1.66%) |
Mar 21, 2018 | 10.82 | 10.85 | 10.76 | 10.83 | 49,724 | +0.01(+0.09%) |
Mar 20, 2018 | 10.75 | 10.87 | 10.68 | 10.82 | 80,428 | +0.13(+1.19%) |
Mar 19, 2018 | 10.89 | 10.91 | 10.68 | 10.70 | 109,936 | -0.16(-1.44%) |
Mar 16, 2018 | 10.85 | 10.93 | 10.79 | 10.85 | 110,860 | +0.06(+0.57%) |
Mar 15, 2018 | 10.82 | 10.88 | 10.73 | 10.79 | 108,270 | +0.01(+0.09%) |
Mar 14, 2018 | 10.78 | 10.81 | 10.69 | 10.78 | 296,227 | +0.10(+0.97%) |
Mar 13, 2018 | 10.59 | 10.73 | 10.55 | 10.68 | 338,899 | +0.08(+0.71%) |
Mar 12, 2018 | 10.61 | 10.63 | 10.50 | 10.60 | 65,643 | +0.08(+0.76%) |
Mar 09, 2018 | 10.48 | 10.54 | 10.46 | 10.52 | 77,889 | +0.11(+1.03%) |
Mar 08, 2018 | 10.38 | 10.44 | 10.38 | 10.41 | 72,835 | +0.09(+0.86%) |
Mar 07, 2018 | 10.38 | 10.33 | 71,510 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.30 | 10.32 | 10.24 | 10.32 | 54,407 | +0.10(+1.01%) |
Mar 05, 2018 | 10.05 | 10.24 | 10.05 | 10.21 | 131,985 | +0.07(+0.69%) |
Mar 02, 2018 | 10.03 | 10.17 | 9.981 | 10.14 | 81,096 | +0.04(+0.37%) |
Mar 01, 2018 | 10.25 | 10.25 | 10.03 | 10.10 | 195,433 | -0.07(-0.69%) |
Feb 28, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 103,896 | -0.08(-0.73%) |
Feb 27, 2018 | 10.31 | 10.33 | 10.23 | 10.25 | 93,104 | -0.05(-0.46%) |
Feb 26, 2018 | 10.24 | 10.30 | 10.20 | 10.30 | 72,567 | +0.12(+1.15%) |
Feb 23, 2018 | 10.22 | 10.23 | 10.11 | 10.18 | 167,734 | +0.02(+0.19%) |
Feb 22, 2018 | 10.25 | 10.32 | 10.13 | 10.16 | 92,753 | -0.08(-0.82%) |
Feb 21, 2018 | 10.25 | 10.35 | 10.24 | 10.25 | 84,624 | -0.00(-0.05%) |
Feb 20, 2018 | 10.20 | 10.25 | 10.20 | 10.25 | 70,860 | +0.05(+0.46%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.14 | 10.16 | 10.00 | 10.16 | 83,423 | +0.15(+1.45%) |
Feb 14, 2018 | 9.903 | 10.09 | 9.903 | 10.01 | 80,928 | +0.14(+1.38%) |
Feb 13, 2018 | 9.865 | 9.969 | 9.842 | 9.875 | 46,619 | +0.00(+0.05%) |
Feb 12, 2018 | 9.814 | 9.944 | 9.710 | 9.870 | 151,763 | +0.10(+1.01%) |
Feb 09, 2018 | 9.940 | 9.940 | 9.546 | 9.771 | 140,996 | -0.05(-0.49%) |
Feb 08, 2018 | 10.01 | 10.07 | 9.778 | 9.820 | 137,478 | -0.21(-2.13%) |
Feb 07, 2018 | 10.03 | 10.08 | 9.978 | 10.03 | 91,062 | +0.04(+0.37%) |
Feb 06, 2018 | 9.736 | 9.904 | 9.615 | 9.997 | 163,128 | +0.18(+1.83%) |
Feb 05, 2018 | 10.21 | 10.22 | 9.790 | 9.817 | 142,880 | -0.43(-4.21%) |
Feb 02, 2018 | 10.38 | 10.43 | 10.17 | 10.25 | 134,499 | -0.18(-1.70%) |