Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.72 | 10.73 | 10.63 | 10.67 | 16,443 | -0.00(-0.01%) |
Apr 27, 2018 | 10.70 | 10.73 | 10.67 | 10.67 | 4,381 | +0.02(+0.20%) |
Apr 26, 2018 | 10.68 | 10.69 | 10.64 | 10.65 | 18,197 | -0.04(-0.38%) |
Apr 25, 2018 | 10.72 | 10.72 | 10.60 | 10.69 | 12,243 | -0.00(-0.01%) |
Apr 24, 2018 | 10.71 | 10.73 | 10.66 | 10.69 | 12,364 | +0.01(+0.10%) |
Apr 23, 2018 | 10.70 | 10.73 | 10.67 | 10.68 | 8,402 | -0.05(-0.47%) |
Apr 20, 2018 | 10.58 | 11.67 | 10.55 | 10.73 | 70,351 | +0.08(+0.75%) |
Apr 19, 2018 | 10.68 | 10.68 | 10.62 | 10.65 | 6,654 | -0.05(-0.47%) |
Apr 18, 2018 | 10.70 | 10.70 | 10.65 | 10.70 | 14,056 | +0.00(+0.00%) |
Apr 17, 2018 | 10.70 | 10.72 | 10.70 | 10.70 | 3,790 | -0.03(-0.28%) |
Apr 16, 2018 | 10.64 | 10.73 | 10.64 | 10.73 | 29,329 | +0.03(+0.28%) |
Apr 13, 2018 | 10.74 | 10.74 | 10.67 | 10.70 | 8,888 | -0.01(-0.09%) |
Apr 12, 2018 | 10.74 | 10.74 | 10.62 | 10.71 | 38,006 | -0.00(-0.05%) |
Apr 11, 2018 | 10.73 | 10.74 | 10.67 | 10.71 | 17,424 | +0.03(+0.23%) |
Apr 10, 2018 | 10.71 | 10.71 | 10.68 | 10.69 | 22,186 | -0.09(-0.83%) |
Apr 09, 2018 | 10.67 | 10.78 | 10.62 | 10.78 | 17,177 | +0.12(+1.13%) |
Apr 06, 2018 | 10.67 | 10.70 | 10.61 | 10.66 | 25,597 | -0.01(-0.09%) |
Apr 05, 2018 | 10.63 | 10.70 | 10.60 | 10.67 | 35,193 | -0.02(-0.14%) |
Apr 04, 2018 | 10.62 | 10.74 | 10.62 | 10.69 | 27,373 | +0.01(+0.05%) |
Apr 03, 2018 | 10.64 | 10.69 | 10.63 | 10.68 | 15,413 | +0.00(+0.00%) |
Apr 02, 2018 | 10.61 | 10.70 | 10.56 | 10.68 | 10,948 | -0.01(-0.09%) |
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 10.70 | 10.71 | 10.64 | 10.67 | 11,756 | -0.03(-0.28%) |
Mar 27, 2018 | 10.67 | 10.70 | 10.63 | 10.70 | 17,498 | +0.01(+0.09%) |
Mar 26, 2018 | 10.74 | 10.74 | 10.66 | 10.69 | 11,492 | -0.05(-0.47%) |
Mar 23, 2018 | 10.71 | 10.75 | 10.67 | 10.74 | 6,519 | +0.02(+0.19%) |
Mar 22, 2018 | 10.58 | 10.74 | 10.58 | 10.72 | 23,973 | +0.00(+0.00%) |
Mar 21, 2018 | 10.71 | 10.75 | 10.68 | 10.72 | 29,177 | -0.06(-0.55%) |
Mar 20, 2018 | 10.77 | 10.80 | 10.73 | 10.78 | 8,225 | -0.02(-0.19%) |
Mar 19, 2018 | 10.81 | 10.82 | 10.80 | 10.80 | 10,236 | -0.01(-0.09%) |
Mar 16, 2018 | 10.80 | 10.82 | 10.80 | 10.81 | 4,675 | -0.04(-0.37%) |
Mar 15, 2018 | 10.89 | 10.89 | 10.85 | 10.85 | 28,572 | -0.01(-0.09%) |
Mar 14, 2018 | 10.77 | 10.86 | 10.77 | 10.86 | 14,343 | +0.04(+0.37%) |
Mar 13, 2018 | 10.79 | 10.84 | 10.73 | 10.82 | 44,641 | +0.05(+0.46%) |
Mar 12, 2018 | 10.85 | 10.85 | 10.73 | 10.77 | 26,861 | -0.04(-0.34%) |
Mar 09, 2018 | 10.80 | 10.82 | 10.79 | 10.81 | 11,404 | -0.01(-0.12%) |
Mar 08, 2018 | 10.88 | 10.88 | 10.82 | 10.82 | 5,826 | -0.04(-0.37%) |
Mar 07, 2018 | 10.86 | 10.86 | 1,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.84 | 10.86 | 10.82 | 10.86 | 7,332 | +0.05(+0.46%) |
Mar 05, 2018 | 10.84 | 10.87 | 10.78 | 10.81 | 4,031 | +0.01(+0.09%) |
Mar 02, 2018 | 10.83 | 10.83 | 10.77 | 10.80 | 6,341 | -0.01(-0.09%) |
Mar 01, 2018 | 10.75 | 10.87 | 10.75 | 10.81 | 16,542 | +0.02(+0.19%) |
Feb 28, 2018 | 10.82 | 10.84 | 10.77 | 10.79 | 17,051 | +0.02(+0.19%) |
Feb 27, 2018 | 10.82 | 10.85 | 10.77 | 10.77 | 29,121 | -0.04(-0.37%) |
Feb 26, 2018 | 10.85 | 10.88 | 10.81 | 10.81 | 12,968 | -0.02(-0.18%) |
Feb 23, 2018 | 10.85 | 10.87 | 10.83 | 10.83 | 9,297 | +0.03(+0.28%) |
Feb 22, 2018 | 10.87 | 10.87 | 10.77 | 10.80 | 4,216 | -0.07(-0.64%) |
Feb 21, 2018 | 10.89 | 10.89 | 10.77 | 10.87 | 24,280 | +0.02(+0.18%) |
Feb 20, 2018 | 10.86 | 10.87 | 10.82 | 10.85 | 7,986 | -0.03(-0.28%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.26%) | |
Feb 15, 2018 | 10.92 | 10.94 | 10.87 | 10.91 | 17,582 | -0.02(-0.20%) |
Feb 14, 2018 | 10.86 | 10.96 | 10.86 | 10.93 | 8,712 | +0.00(+0.00%) |
Feb 13, 2018 | 10.89 | 10.96 | 10.89 | 10.93 | 8,749 | +0.03(+0.28%) |
Feb 12, 2018 | 10.82 | 10.97 | 10.82 | 10.90 | 14,447 | +0.00(+0.00%) |
Feb 09, 2018 | 10.87 | 11.00 | 10.86 | 10.90 | 7,856 | -0.06(-0.55%) |
Feb 08, 2018 | 10.92 | 11.00 | 10.92 | 10.96 | 8,518 | -0.04(-0.36%) |
Feb 07, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 5,696 | +0.00(+0.00%) |
Feb 06, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 10,390 | +0.11(+1.01%) |
Feb 05, 2018 | 10.95 | 10.95 | 10.88 | 10.89 | 11,525 | -0.06(-0.55%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.92 | 10.95 | 4,425 | -0.09(-0.82%) |