Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.77 | 10.78 | 10.71 | 10.72 | 2,496 | -0.01(-0.09%) |
Apr 27, 2018 | 10.83 | 10.83 | 10.71 | 10.73 | 12,503 | +0.10(+0.94%) |
Apr 26, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 1,785 | +0.05(+0.47%) |
Apr 25, 2018 | 10.59 | 10.64 | 10.51 | 10.58 | 23,006 | +0.03(+0.28%) |
Apr 24, 2018 | 10.51 | 10.55 | 10.49 | 10.55 | 11,053 | -0.01(-0.09%) |
Apr 23, 2018 | 10.53 | 10.57 | 10.48 | 10.56 | 16,357 | -0.05(-0.47%) |
Apr 20, 2018 | 10.56 | 10.61 | 10.52 | 10.61 | 8,817 | -0.05(-0.47%) |
Apr 19, 2018 | 10.65 | 10.66 | 10.60 | 10.66 | 5,640 | -0.03(-0.28%) |
Apr 18, 2018 | 10.62 | 10.69 | 10.61 | 10.69 | 15,396 | +0.00(+0.00%) |
Apr 17, 2018 | 10.69 | 10.75 | 10.62 | 10.69 | 21,493 | +0.00(+0.04%) |
Apr 16, 2018 | 10.64 | 10.69 | 10.63 | 10.69 | 18,907 | -0.01(-0.13%) |
Apr 13, 2018 | 10.64 | 10.70 | 10.64 | 10.70 | 23,740 | +0.02(+0.19%) |
Apr 12, 2018 | 10.69 | 10.70 | 10.66 | 10.68 | 16,566 | -0.08(-0.74%) |
Apr 11, 2018 | 10.81 | 10.81 | 10.76 | 10.76 | 3,637 | +0.05(+0.47%) |
Apr 10, 2018 | 10.69 | 10.72 | 10.69 | 10.71 | 1,184 | -0.02(-0.19%) |
Apr 09, 2018 | 10.73 | 10.75 | 10.73 | 10.73 | 1,850 | +0.00(+0.00%) |
Apr 06, 2018 | 10.63 | 10.76 | 10.63 | 10.73 | 7,065 | +0.05(+0.47%) |
Apr 05, 2018 | 10.67 | 10.69 | 10.66 | 10.68 | 17,945 | +0.01(+0.09%) |
Apr 04, 2018 | 10.68 | 10.73 | 10.67 | 10.67 | 1,513 | -0.01(-0.09%) |
Apr 03, 2018 | 10.73 | 10.73 | 10.68 | 10.68 | 2,955 | -0.02(-0.19%) |
Apr 02, 2018 | 10.70 | 10.73 | 10.70 | 10.70 | 2,778 | -0.02(-0.19%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.66 | 10.70 | 10.66 | 10.69 | 3,949 | +0.03(+0.28%) |
Mar 27, 2018 | 10.68 | 10.72 | 10.66 | 10.66 | 2,481 | +0.03(+0.28%) |
Mar 26, 2018 | 10.96 | 10.96 | 10.63 | 10.63 | 17,004 | -0.07(-0.65%) |
Mar 23, 2018 | 10.69 | 10.75 | 10.65 | 10.70 | 9,426 | +0.01(+0.09%) |
Mar 22, 2018 | 10.83 | 10.83 | 10.69 | 10.69 | 9,706 | +0.00(+0.00%) |
Mar 21, 2018 | 10.84 | 10.84 | 10.69 | 10.69 | 7,646 | -0.08(-0.70%) |
Mar 20, 2018 | 10.75 | 10.79 | 10.75 | 10.77 | 4,674 | -0.04(-0.42%) |
Mar 19, 2018 | 10.77 | 10.83 | 10.77 | 10.81 | 6,214 | +0.00(+0.00%) |
Mar 16, 2018 | 10.75 | 10.82 | 10.75 | 10.81 | 8,453 | -0.02(-0.18%) |
Mar 15, 2018 | 10.80 | 10.85 | 10.80 | 10.83 | 3,351 | -0.02(-0.18%) |
Mar 14, 2018 | 10.81 | 10.91 | 10.81 | 10.85 | 11,382 | -0.02(-0.18%) |
Mar 13, 2018 | 10.81 | 10.92 | 10.81 | 10.87 | 8,678 | -0.02(-0.18%) |
Mar 12, 2018 | 10.91 | 10.93 | 10.89 | 10.89 | 5,041 | -0.02(-0.18%) |
Mar 09, 2018 | 11.01 | 11.01 | 10.90 | 10.91 | 3,239 | -0.06(-0.55%) |
Mar 08, 2018 | 11.02 | 11.02 | 10.97 | 10.97 | 2,477 | -0.05(-0.45%) |
Mar 07, 2018 | 11.03 | 11.02 | 9,837 | +0.02(+0.18%) | ||
Mar 06, 2018 | 10.99 | 11.00 | 10.99 | 11.00 | 2,791 | +0.00(+0.00%) |
Mar 05, 2018 | 11.00 | 11.01 | 10.87 | 11.00 | 16,261 | +0.05(+0.46%) |
Mar 02, 2018 | 11.00 | 11.00 | 10.93 | 10.95 | 3,106 | -0.02(-0.16%) |
Mar 01, 2018 | 11.03 | 11.04 | 10.93 | 10.97 | 3,309 | -0.03(-0.29%) |
Feb 28, 2018 | 11.06 | 11.06 | 11.00 | 11.00 | 4,705 | -0.02(-0.18%) |
Feb 27, 2018 | 10.96 | 11.05 | 10.96 | 11.02 | 5,474 | +0.02(+0.18%) |
Feb 26, 2018 | 10.93 | 11.01 | 10.93 | 11.00 | 4,285 | +0.05(+0.46%) |
Feb 23, 2018 | 10.88 | 10.95 | 10.83 | 10.95 | 7,277 | +0.02(+0.18%) |
Feb 22, 2018 | 10.98 | 10.98 | 10.91 | 10.93 | 5,502 | -0.04(-0.32%) |
Feb 21, 2018 | 10.98 | 10.99 | 10.93 | 10.96 | 6,525 | +0.06(+0.60%) |
Feb 20, 2018 | 10.94 | 10.99 | 10.90 | 10.90 | 3,050 | -0.14(-1.27%) |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.94 | 11.06 | 10.94 | 11.02 | 6,335 | +0.00(+0.00%) |
Feb 14, 2018 | 11.03 | 11.05 | 10.92 | 11.02 | 8,129 | -0.10(-0.90%) |
Feb 13, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 8,723 | +0.02(+0.18%) |
Feb 12, 2018 | 10.89 | 11.13 | 10.89 | 11.10 | 19,775 | +0.13(+1.19%) |
Feb 09, 2018 | 10.98 | 10.98 | 10.91 | 10.97 | 8,719 | +0.01(+0.09%) |
Feb 08, 2018 | 10.97 | 10.97 | 10.95 | 10.96 | 3,128 | -0.09(-0.81%) |
Feb 07, 2018 | 11.04 | 11.07 | 11.03 | 11.05 | 6,441 | +0.03(+0.27%) |
Feb 06, 2018 | 10.97 | 11.03 | 10.95 | 11.02 | 4,597 | +0.08(+0.73%) |
Feb 05, 2018 | 11.00 | 10.95 | 10.94 | 8,289 | -0.01(-0.13%) | |
Feb 02, 2018 | 10.89 | 10.99 | 10.89 | 10.95 | 24,403 | -0.05(-0.42%) |