Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.20 | 12.37 | 12.10 | 12.13 | 1,617,788 | +0.01(+0.08%) |
Apr 27, 2018 | 12.01 | 12.19 | 11.94 | 12.12 | 991,280 | +0.09(+0.75%) |
Apr 26, 2018 | 12.06 | 12.09 | 11.72 | 12.03 | 886,750 | +0.08(+0.67%) |
Apr 25, 2018 | 11.78 | 12.05 | 11.71 | 11.95 | 1,198,868 | +0.10(+0.84%) |
Apr 24, 2018 | 12.18 | 12.34 | 11.78 | 11.85 | 2,121,966 | -0.22(-1.82%) |
Apr 23, 2018 | 12.02 | 12.16 | 11.94 | 12.07 | 1,164,143 | +0.03(+0.25%) |
Apr 20, 2018 | 12.20 | 12.22 | 11.92 | 12.04 | 1,402,087 | -0.22(-1.79%) |
Apr 19, 2018 | 12.22 | 12.39 | 11.94 | 12.26 | 1,661,802 | +0.01(+0.08%) |
Apr 18, 2018 | 12.13 | 12.45 | 11.88 | 12.25 | 1,384,302 | +0.27(+2.25%) |
Apr 17, 2018 | 11.78 | 12.13 | 11.70 | 11.98 | 1,233,058 | +0.31(+2.66%) |
Apr 16, 2018 | 11.59 | 11.79 | 11.42 | 11.67 | 2,382,650 | +0.10(+0.86%) |
Apr 13, 2018 | 11.74 | 11.78 | 11.52 | 11.57 | 677,251 | -0.03(-0.26%) |
Apr 12, 2018 | 11.50 | 11.71 | 11.22 | 11.60 | 1,174,531 | +0.16(+1.40%) |
Apr 11, 2018 | 11.20 | 11.49 | 11.08 | 11.44 | 953,689 | +0.22(+1.96%) |
Apr 10, 2018 | 10.82 | 11.38 | 10.79 | 11.22 | 1,527,185 | +0.62(+5.85%) |
Apr 09, 2018 | 11.00 | 11.00 | 10.60 | 10.60 | 968,908 | -0.25(-2.30%) |
Apr 06, 2018 | 10.93 | 11.12 | 10.72 | 10.85 | 1,196,808 | -0.16(-1.45%) |
Apr 05, 2018 | 10.79 | 11.21 | 10.79 | 11.01 | 1,179,818 | +0.31(+2.90%) |
Apr 04, 2018 | 10.27 | 10.73 | 10.23 | 10.70 | 1,223,543 | +0.17(+1.61%) |
Apr 03, 2018 | 10.10 | 10.61 | 10.02 | 10.53 | 1,827,056 | +0.46(+4.57%) |
Apr 02, 2018 | 10.13 | 10.34 | 9.810 | 10.07 | 1,144,823 | -0.15(-1.47%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.40(+4.07%) | |
Mar 28, 2018 | 9.910 | 10.06 | 9.760 | 9.820 | 900,456 | -0.10(-1.01%) |
Mar 27, 2018 | 10.34 | 10.48 | 9.840 | 9.920 | 796,271 | -0.43(-4.15%) |
Mar 26, 2018 | 10.31 | 10.36 | 9.670 | 10.35 | 1,793,561 | +0.21(+2.07%) |
Mar 23, 2018 | 10.94 | 10.94 | 10.09 | 10.14 | 2,024,584 | -0.73(-6.72%) |
Mar 22, 2018 | 10.89 | 11.22 | 10.77 | 10.87 | 2,286,273 | -0.19(-1.72%) |
Mar 21, 2018 | 10.43 | 11.10 | 10.35 | 11.06 | 1,075,810 | +0.68(+6.55%) |
Mar 20, 2018 | 10.48 | 10.61 | 10.24 | 10.38 | 816,446 | -0.05(-0.48%) |
Mar 19, 2018 | 10.39 | 10.54 | 10.20 | 10.43 | 1,235,095 | +0.00(+0.00%) |
Mar 16, 2018 | 10.19 | 10.83 | 10.10 | 10.43 | 2,757,358 | +0.30(+2.96%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.895 | 10.13 | 2,042,604 | -0.55(-5.15%) |
Mar 14, 2018 | 10.87 | 10.91 | 10.56 | 10.68 | 792,165 | -0.07(-0.65%) |
Mar 13, 2018 | 10.95 | 10.99 | 10.63 | 10.75 | 1,132,720 | -0.15(-1.38%) |
Mar 12, 2018 | 10.79 | 11.03 | 10.50 | 10.90 | 1,549,663 | +0.08(+0.74%) |
Mar 09, 2018 | 10.44 | 11.05 | 10.37 | 10.82 | 1,570,007 | +0.45(+4.34%) |
Mar 08, 2018 | 10.53 | 10.59 | 10.20 | 10.37 | 934,550 | -0.15(-1.43%) |
Mar 07, 2018 | 10.40 | 10.52 | 1,414,639 | -0.03(-0.28%) | ||
Mar 06, 2018 | 10.50 | 10.77 | 10.37 | 10.55 | 1,433,250 | +0.11(+1.05%) |
Mar 05, 2018 | 9.840 | 10.68 | 9.840 | 10.44 | 2,174,696 | +0.49(+4.92%) |
Mar 02, 2018 | 9.370 | 10.01 | 9.280 | 9.950 | 1,981,355 | +0.45(+4.74%) |
Mar 01, 2018 | 9.450 | 9.680 | 9.420 | 9.500 | 1,323,560 | +0.01(+0.11%) |
Feb 28, 2018 | 9.770 | 9.770 | 9.480 | 9.490 | 1,285,439 | -0.21(-2.16%) |
Feb 27, 2018 | 10.21 | 10.30 | 9.690 | 9.700 | 891,356 | -0.59(-5.73%) |
Feb 26, 2018 | 10.18 | 10.35 | 10.12 | 10.29 | 823,216 | +0.13(+1.28%) |
Feb 23, 2018 | 10.12 | 10.18 | 9.950 | 10.16 | 788,190 | +0.11(+1.09%) |
Feb 22, 2018 | 10.05 | 1,278,528 | +0.33(+3.40%) | |||
Feb 21, 2018 | 9.910 | 10.11 | 9.720 | 9.720 | 1,363,081 | -0.18(-1.82%) |
Feb 20, 2018 | 9.730 | 10.04 | 9.730 | 9.900 | 1,840,386 | +0.15(+1.54%) |
Feb 16, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.49(-4.79%) | |
Feb 15, 2018 | 10.25 | 9.520 | 10.24 | 3,384,160 | +0.44(+4.49%) | |
Feb 14, 2018 | 9.680 | 9.990 | 9.450 | 9.800 | 3,345,051 | +0.05(+0.51%) |
Feb 13, 2018 | 9.780 | 9.840 | 9.580 | 9.750 | 1,931,415 | -0.12(-1.22%) |
Feb 12, 2018 | 9.500 | 9.895 | 9.330 | 9.870 | 2,714,445 | +0.46(+4.89%) |
Feb 09, 2018 | 9.970 | 10.03 | 9.119 | 9.410 | 3,849,102 | -0.43(-4.37%) |
Feb 08, 2018 | 10.25 | 10.31 | 9.780 | 9.840 | 1,965,485 | -0.35(-3.43%) |
Feb 07, 2018 | 10.26 | 10.41 | 10.03 | 10.19 | 1,550,757 | -0.10(-0.97%) |
Feb 06, 2018 | 10.05 | 10.46 | 9.640 | 10.29 | 2,051,800 | -0.18(-1.67%) |
Feb 05, 2018 | 10.80 | 10.99 | 10.25 | 10.46 | 1,148,715 | -0.51(-4.60%) |
Feb 02, 2018 | 11.49 | 11.49 | 10.94 | 10.97 | 1,291,729 | -0.67(-5.76%) |