Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.27 | 10.44 | 10.04 | 10.07 | 2,412,011 | -0.20(-1.95%) |
Apr 27, 2018 | 10.25 | 10.38 | 10.21 | 10.27 | 3,516,215 | -0.01(-0.10%) |
Apr 26, 2018 | 10.39 | 10.39 | 10.23 | 10.28 | 1,779,728 | -0.06(-0.58%) |
Apr 25, 2018 | 10.18 | 10.35 | 10.09 | 10.34 | 2,898,859 | +0.17(+1.67%) |
Apr 24, 2018 | 10.25 | 10.41 | 10.00 | 10.17 | 3,761,343 | -0.06(-0.59%) |
Apr 23, 2018 | 10.20 | 10.36 | 10.17 | 10.23 | 1,804,043 | +0.03(+0.29%) |
Apr 20, 2018 | 10.24 | 10.27 | 10.09 | 10.20 | 3,410,172 | -0.04(-0.39%) |
Apr 19, 2018 | 10.25 | 10.37 | 10.14 | 10.24 | 2,961,385 | -0.06(-0.58%) |
Apr 18, 2018 | 10.09 | 10.32 | 10.08 | 10.30 | 2,364,655 | +0.25(+2.49%) |
Apr 17, 2018 | 10.04 | 10.14 | 9.940 | 10.05 | 6,218,365 | +0.05(+0.50%) |
Apr 16, 2018 | 9.750 | 10.05 | 9.720 | 10.00 | 2,506,462 | +0.29(+2.99%) |
Apr 13, 2018 | 9.480 | 9.760 | 9.355 | 9.710 | 3,796,564 | +0.25(+2.64%) |
Apr 12, 2018 | 9.500 | 9.570 | 9.415 | 9.460 | 1,356,505 | +0.03(+0.32%) |
Apr 11, 2018 | 9.440 | 9.540 | 9.370 | 9.430 | 1,276,958 | -0.12(-1.26%) |
Apr 10, 2018 | 9.520 | 9.630 | 9.440 | 9.550 | 2,178,113 | +0.13(+1.38%) |
Apr 09, 2018 | 9.630 | 9.800 | 9.420 | 9.420 | 4,687,806 | -0.10(-1.05%) |
Apr 06, 2018 | 9.810 | 9.940 | 9.460 | 9.520 | 3,474,152 | -0.38(-3.84%) |
Apr 05, 2018 | 9.550 | 10.01 | 9.470 | 9.900 | 6,923,434 | +0.45(+4.76%) |
Apr 04, 2018 | 9.270 | 9.470 | 9.130 | 9.450 | 1,814,357 | +0.05(+0.53%) |
Apr 03, 2018 | 9.360 | 9.560 | 9.090 | 9.400 | 4,633,889 | +0.07(+0.75%) |
Apr 02, 2018 | 9.600 | 9.640 | 9.270 | 9.330 | 2,309,119 | -0.30(-3.12%) |
Mar 29, 2018 | 9.630 | 9.630 | 9.630 | 0 | +0.04(+0.42%) | |
Mar 28, 2018 | 9.710 | 9.760 | 9.435 | 9.590 | 4,775,141 | -0.08(-0.83%) |
Mar 27, 2018 | 9.840 | 9.970 | 9.630 | 9.670 | 1,827,650 | -0.12(-1.23%) |
Mar 26, 2018 | 9.770 | 9.900 | 9.590 | 9.790 | 3,066,646 | +0.18(+1.87%) |
Mar 23, 2018 | 9.790 | 9.910 | 9.580 | 9.610 | 2,779,772 | -0.17(-1.74%) |
Mar 22, 2018 | 10.25 | 10.33 | 9.780 | 9.780 | 2,424,052 | -0.59(-5.69%) |
Mar 21, 2018 | 10.49 | 10.58 | 10.37 | 10.37 | 2,021,203 | -0.14(-1.33%) |
Mar 20, 2018 | 10.60 | 10.82 | 10.47 | 10.51 | 2,668,813 | -0.08(-0.76%) |
Mar 19, 2018 | 10.65 | 10.66 | 10.44 | 10.59 | 2,485,586 | -0.08(-0.75%) |
Mar 16, 2018 | 10.53 | 10.69 | 10.45 | 10.67 | 2,373,770 | +0.13(+1.23%) |
Mar 15, 2018 | 10.56 | 10.63 | 10.45 | 10.54 | 3,487,564 | -0.04(-0.38%) |
Mar 14, 2018 | 10.81 | 10.90 | 10.55 | 10.58 | 2,578,963 | -0.18(-1.67%) |
Mar 13, 2018 | 11.03 | 11.16 | 10.71 | 10.76 | 2,697,991 | -0.26(-2.36%) |
Mar 12, 2018 | 11.13 | 11.28 | 10.98 | 11.02 | 1,784,891 | -0.10(-0.90%) |
Mar 09, 2018 | 10.97 | 11.20 | 10.94 | 11.12 | 3,280,933 | +0.24(+2.21%) |
Mar 08, 2018 | 11.02 | 11.10 | 10.79 | 10.88 | 2,736,235 | -0.09(-0.82%) |
Mar 07, 2018 | 11.27 | 10.96 | 10.97 | 2,873,815 | -0.20(-1.79%) | |
Mar 06, 2018 | 11.25 | 11.40 | 11.13 | 11.17 | 4,979,839 | -0.01(-0.09%) |
Mar 05, 2018 | 10.78 | 11.32 | 10.78 | 11.18 | 4,227,611 | +0.32(+2.95%) |
Mar 02, 2018 | 10.36 | 10.89 | 10.29 | 10.86 | 2,507,560 | +0.43(+4.12%) |
Mar 01, 2018 | 10.43 | 10.51 | 10.25 | 10.43 | 3,039,533 | -0.01(-0.10%) |
Feb 28, 2018 | 10.79 | 10.86 | 10.38 | 10.44 | 3,797,469 | -0.32(-2.97%) |
Feb 27, 2018 | 10.51 | 11.05 | 10.51 | 10.76 | 3,816,915 | +0.19(+1.80%) |
Feb 26, 2018 | 10.50 | 10.71 | 10.50 | 10.57 | 3,478,850 | +0.07(+0.67%) |
Feb 23, 2018 | 10.48 | 10.59 | 10.38 | 10.50 | 1,469,505 | +0.09(+0.86%) |
Feb 22, 2018 | 10.41 | 1,949,211 | +0.06(+0.58%) | |||
Feb 21, 2018 | 10.36 | 10.55 | 10.34 | 10.35 | 1,119,594 | +0.04(+0.39%) |
Feb 20, 2018 | 10.21 | 10.40 | 10.21 | 10.31 | 1,580,083 | +0.06(+0.59%) |
Feb 16, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.11(+1.08%) | |
Feb 15, 2018 | 10.13 | 9.980 | 10.14 | 6,971,670 | +0.01(+0.10%) | |
Feb 14, 2018 | 9.750 | 10.16 | 9.670 | 10.13 | 6,172,514 | +0.30(+3.05%) |
Feb 13, 2018 | 9.870 | 9.930 | 9.750 | 9.830 | 2,237,687 | -0.09(-0.91%) |
Feb 12, 2018 | 9.930 | 10.01 | 9.735 | 9.920 | 4,610,459 | +0.01(+0.10%) |
Feb 09, 2018 | 10.02 | 10.02 | 9.415 | 9.910 | 2,466,312 | +0.07(+0.71%) |
Feb 08, 2018 | 10.29 | 10.29 | 9.840 | 9.840 | 3,518,225 | -0.43(-4.19%) |
Feb 07, 2018 | 10.21 | 10.40 | 10.14 | 10.27 | 5,646,546 | +0.02(+0.20%) |
Feb 06, 2018 | 9.910 | 10.35 | 9.820 | 10.25 | 3,594,414 | -0.06(-0.58%) |
Feb 05, 2018 | 10.62 | 10.76 | 10.09 | 10.31 | 2,297,240 | -0.44(-4.09%) |
Feb 02, 2018 | 10.92 | 10.96 | 10.65 | 10.75 | 6,008,130 | -0.25(-2.27%) |