Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.28 | 11.31 | 11.17 | 11.18 | 1,186,018 | -0.07(-0.62%) |
Apr 27, 2018 | 11.22 | 11.34 | 11.17 | 11.25 | 646,139 | +0.04(+0.36%) |
Apr 26, 2018 | 11.15 | 11.24 | 11.06 | 11.21 | 550,859 | +0.09(+0.81%) |
Apr 25, 2018 | 11.13 | 11.18 | 11.01 | 11.12 | 526,509 | +0.00(+0.00%) |
Apr 24, 2018 | 11.20 | 11.35 | 11.02 | 11.12 | 1,281,390 | -0.01(-0.09%) |
Apr 23, 2018 | 11.17 | 11.20 | 11.09 | 11.13 | 463,886 | +0.00(+0.00%) |
Apr 20, 2018 | 11.23 | 11.33 | 11.10 | 11.13 | 801,042 | -0.12(-1.07%) |
Apr 19, 2018 | 11.29 | 11.30 | 11.14 | 11.25 | 1,300,654 | -0.13(-1.14%) |
Apr 18, 2018 | 11.20 | 11.39 | 11.12 | 11.38 | 1,631,382 | +0.25(+2.25%) |
Apr 17, 2018 | 10.95 | 11.19 | 10.93 | 11.13 | 1,451,079 | +0.24(+2.20%) |
Apr 16, 2018 | 10.73 | 10.92 | 10.69 | 10.89 | 799,591 | +0.21(+1.97%) |
Apr 13, 2018 | 10.95 | 10.95 | 10.59 | 10.68 | 800,929 | -0.23(-2.11%) |
Apr 12, 2018 | 10.92 | 11.05 | 10.87 | 10.91 | 659,126 | +0.02(+0.18%) |
Apr 11, 2018 | 10.75 | 10.95 | 10.75 | 10.89 | 760,240 | +0.12(+1.11%) |
Apr 10, 2018 | 10.58 | 10.83 | 10.49 | 10.77 | 690,494 | +0.26(+2.47%) |
Apr 09, 2018 | 10.62 | 10.70 | 10.50 | 10.51 | 908,552 | -0.05(-0.47%) |
Apr 06, 2018 | 10.51 | 10.65 | 10.43 | 10.56 | 1,043,856 | -0.03(-0.28%) |
Apr 05, 2018 | 10.53 | 10.59 | 10.41 | 10.59 | 608,558 | +0.13(+1.24%) |
Apr 04, 2018 | 10.15 | 10.47 | 10.10 | 10.46 | 1,178,149 | +0.15(+1.45%) |
Apr 03, 2018 | 10.34 | 10.45 | 10.22 | 10.31 | 1,320,473 | -0.01(-0.10%) |
Apr 02, 2018 | 10.66 | 10.71 | 10.22 | 10.32 | 1,349,528 | -0.33(-3.10%) |
Mar 29, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
Mar 28, 2018 | 10.58 | 10.65 | 10.46 | 10.50 | 1,321,567 | -0.07(-0.66%) |
Mar 27, 2018 | 10.97 | 11.04 | 10.51 | 10.57 | 1,097,078 | -0.34(-3.12%) |
Mar 26, 2018 | 10.85 | 10.92 | 10.74 | 10.91 | 1,168,327 | +0.16(+1.49%) |
Mar 23, 2018 | 11.01 | 11.11 | 10.75 | 10.75 | 1,079,068 | -0.24(-2.18%) |
Mar 22, 2018 | 10.94 | 11.20 | 10.91 | 10.99 | 1,698,069 | +0.02(+0.18%) |
Mar 21, 2018 | 10.93 | 11.01 | 10.91 | 10.97 | 641,745 | +0.03(+0.27%) |
Mar 20, 2018 | 10.71 | 11.01 | 10.65 | 10.94 | 1,928,440 | +0.29(+2.72%) |
Mar 19, 2018 | 10.73 | 10.73 | 10.53 | 10.65 | 1,321,086 | -0.10(-0.93%) |
Mar 16, 2018 | 10.72 | 10.81 | 10.60 | 10.75 | 6,278,894 | +0.01(+0.09%) |
Mar 15, 2018 | 10.92 | 10.92 | 10.72 | 10.74 | 1,101,378 | -0.18(-1.65%) |
Mar 14, 2018 | 10.97 | 11.04 | 10.76 | 10.92 | 2,069,831 | -0.01(-0.09%) |
Mar 13, 2018 | 11.00 | 11.04 | 10.88 | 10.93 | 2,500,400 | -0.06(-0.55%) |
Mar 12, 2018 | 10.96 | 11.00 | 10.69 | 10.99 | 1,902,470 | +0.01(+0.09%) |
Mar 09, 2018 | 10.91 | 11.00 | 10.79 | 10.98 | 1,473,210 | +0.09(+0.83%) |
Mar 08, 2018 | 10.90 | 10.92 | 10.73 | 10.89 | 1,294,811 | +0.03(+0.28%) |
Mar 07, 2018 | 10.87 | 10.86 | 1,373,182 | +0.24(+2.26%) | ||
Mar 06, 2018 | 10.40 | 10.66 | 10.37 | 10.62 | 1,587,276 | +0.21(+2.02%) |
Mar 05, 2018 | 10.28 | 10.44 | 10.23 | 10.41 | 1,198,378 | +0.12(+1.17%) |
Mar 02, 2018 | 10.11 | 10.38 | 10.08 | 10.29 | 1,903,818 | +0.07(+0.68%) |
Mar 01, 2018 | 10.18 | 10.31 | 10.06 | 10.22 | 1,508,014 | +0.07(+0.69%) |
Feb 28, 2018 | 10.39 | 10.44 | 10.14 | 10.15 | 1,536,746 | -0.23(-2.22%) |
Feb 27, 2018 | 10.19 | 10.66 | 10.13 | 10.38 | 2,391,717 | +0.25(+2.47%) |
Feb 26, 2018 | 10.50 | 10.65 | 10.12 | 10.13 | 2,341,529 | -0.42(-3.98%) |
Feb 23, 2018 | 10.13 | 10.56 | 10.06 | 10.55 | 2,979,417 | +0.56(+5.61%) |
Feb 22, 2018 | 9.990 | 3,658,550 | -0.04(-0.40%) | |||
Feb 21, 2018 | 9.850 | 10.55 | 9.650 | 10.03 | 8,470,932 | -1.44(-12.55%) |
Feb 20, 2018 | 11.11 | 11.65 | 11.04 | 11.47 | 4,348,358 | +0.28(+2.50%) |
Feb 16, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.00 | 11.26 | 10.86 | 11.19 | 1,096,644 | +0.33(+3.04%) |
Feb 14, 2018 | 10.63 | 10.87 | 10.61 | 10.86 | 2,275,286 | +0.16(+1.50%) |
Feb 13, 2018 | 10.76 | 10.93 | 10.69 | 10.70 | 2,107,312 | -0.09(-0.83%) |
Feb 12, 2018 | 10.56 | 10.82 | 10.51 | 10.79 | 1,147,196 | +0.28(+2.66%) |
Feb 09, 2018 | 10.45 | 10.57 | 10.16 | 10.51 | 1,627,249 | +0.14(+1.35%) |
Feb 08, 2018 | 10.65 | 10.70 | 10.37 | 10.37 | 1,186,232 | -0.27(-2.54%) |
Feb 07, 2018 | 10.50 | 10.68 | 10.48 | 10.64 | 1,575,285 | +0.07(+0.66%) |
Feb 06, 2018 | 10.39 | 10.63 | 10.09 | 10.57 | 1,940,073 | +0.07(+0.67%) |
Feb 05, 2018 | 10.75 | 10.75 | 10.40 | 10.50 | 1,766,217 | -0.30(-2.78%) |
Feb 02, 2018 | 10.99 | 11.02 | 10.79 | 10.80 | 1,398,859 | -0.24(-2.17%) |