Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,765 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,743 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.72 | 60,984 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,424 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,858 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,454 | -0.48(-4.26%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,670 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,778 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,864 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.72 | 28,563 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,405 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.72 | 10.51 | 10.69 | 69,404 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.51 | 57,681 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,947 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.35 | 39,472 | +0.20(+1.95%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,587 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,979 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,762 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.02 | 10.14 | 15,841 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.974 | 10.04 | 30,668 | -0.12(-1.22%) |
Apr 02, 2018 | 10.16 | 10.35 | 10.12 | 10.16 | 51,996 | +0.08(+0.80%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.19(+1.96%) | |
Mar 28, 2018 | 10.05 | 10.05 | 9.860 | 9.889 | 39,667 | -0.19(-1.93%) |
Mar 27, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 26,869 | -0.18(-1.80%) |
Mar 26, 2018 | 10.46 | 10.46 | 10.23 | 10.27 | 90,558 | -0.06(-0.55%) |
Mar 23, 2018 | 10.34 | 10.41 | 10.30 | 10.33 | 72,239 | +0.25(+2.45%) |
Mar 22, 2018 | 10.12 | 10.21 | 10.04 | 10.08 | 34,928 | -0.08(-0.83%) |
Mar 21, 2018 | 9.836 | 10.18 | 9.836 | 10.16 | 41,441 | +0.44(+4.49%) |
Mar 20, 2018 | 9.774 | 9.918 | 9.650 | 9.726 | 30,071 | -0.16(-1.63%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.842 | 9.888 | 67,383 | -0.24(-2.35%) |
Mar 16, 2018 | 10.09 | 10.14 | 9.994 | 10.13 | 19,695 | -0.01(-0.09%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.12 | 10.14 | 16,279 | -0.20(-1.98%) |
Mar 14, 2018 | 10.41 | 10.44 | 10.33 | 10.34 | 19,093 | -0.05(-0.50%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.30 | 10.39 | 66,933 | +0.03(+0.28%) |
Mar 12, 2018 | 10.18 | 10.36 | 10.12 | 10.36 | 49,434 | +0.07(+0.65%) |
Mar 09, 2018 | 10.15 | 10.33 | 10.15 | 10.30 | 65,856 | +0.10(+1.03%) |
Mar 08, 2018 | 10.13 | 10.19 | 9.995 | 10.19 | 21,151 | +0.08(+0.75%) |
Mar 07, 2018 | 10.09 | 10.12 | 53,257 | -0.27(-2.56%) | ||
Mar 06, 2018 | 10.22 | 10.44 | 10.22 | 10.38 | 61,350 | +0.37(+3.70%) |
Mar 05, 2018 | 10.04 | 10.14 | 9.965 | 10.01 | 47,643 | -0.08(-0.75%) |
Mar 02, 2018 | 10.20 | 10.34 | 10.09 | 10.09 | 52,459 | +0.03(+0.28%) |
Mar 01, 2018 | 9.793 | 10.10 | 9.726 | 10.06 | 40,116 | +0.15(+1.54%) |
Feb 28, 2018 | 10.11 | 10.14 | 9.907 | 9.907 | 37,736 | -0.24(-2.34%) |
Feb 27, 2018 | 10.23 | 10.31 | 10.14 | 10.14 | 21,970 | -0.22(-2.11%) |
Feb 26, 2018 | 10.22 | 10.39 | 10.22 | 10.36 | 53,555 | +0.17(+1.65%) |
Feb 23, 2018 | 10.08 | 10.23 | 10.08 | 10.20 | 26,545 | +0.08(+0.79%) |
Feb 22, 2018 | 10.10 | 10.25 | 10.08 | 10.12 | 40,870 | +0.01(+0.09%) |
Feb 21, 2018 | 10.14 | 10.36 | 10.02 | 10.11 | 39,591 | -0.04(-0.37%) |
Feb 20, 2018 | 10.38 | 10.52 | 10.14 | 10.14 | 106,834 | -0.41(-3.87%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.39(-3.56%) | |
Feb 15, 2018 | 11.04 | 11.05 | 10.81 | 10.94 | 45,405 | +0.02(+0.17%) |
Feb 14, 2018 | 10.27 | 10.96 | 10.27 | 10.92 | 134,363 | +0.71(+6.98%) |
Feb 13, 2018 | 10.23 | 10.29 | 10.12 | 10.21 | 52,939 | +0.05(+0.47%) |
Feb 12, 2018 | 9.765 | 10.19 | 9.765 | 10.16 | 50,113 | +0.45(+4.60%) |
Feb 09, 2018 | 9.983 | 10.01 | 9.403 | 9.717 | 172,655 | -0.29(-2.94%) |
Feb 08, 2018 | 10.03 | 10.15 | 9.983 | 10.01 | 94,539 | -0.06(-0.57%) |
Feb 07, 2018 | 10.28 | 10.29 | 10.03 | 10.07 | 56,566 | -0.22(-2.13%) |
Feb 06, 2018 | 10.34 | 10.41 | 10.18 | 10.29 | 149,058 | -0.06(-0.55%) |
Feb 05, 2018 | 10.27 | 10.37 | 10.16 | 10.34 | 116,539 | +0.06(+0.56%) |
Feb 02, 2018 | 10.62 | 10.72 | 10.29 | 10.29 | 129,348 | -0.48(-4.42%) |