Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.79 | 10.79 | 10.12 | 10.12 | 8,105 | -0.40(-3.81%) |
Apr 27, 2018 | 10.53 | 10.88 | 10.48 | 10.53 | 22,802 | +0.04(+0.43%) |
Apr 26, 2018 | 10.48 | 10.70 | 10.35 | 10.48 | 17,756 | +0.00(+0.00%) |
Apr 25, 2018 | 10.44 | 10.61 | 10.39 | 10.48 | 13,879 | +0.09(+0.86%) |
Apr 24, 2018 | 10.30 | 10.44 | 10.26 | 10.39 | 5,767 | +0.18(+1.75%) |
Apr 23, 2018 | 10.03 | 10.26 | 10.03 | 10.21 | 1,996 | +0.13(+1.33%) |
Apr 20, 2018 | 10.08 | 10.30 | 10.08 | 10.08 | 8,943 | -0.09(-0.88%) |
Apr 19, 2018 | 9.990 | 10.26 | 9.990 | 10.17 | 9,205 | +0.22(+2.24%) |
Apr 18, 2018 | 9.660 | 9.990 | 9.660 | 9.945 | 13,796 | +0.13(+1.36%) |
Apr 17, 2018 | 9.589 | 9.856 | 9.589 | 9.812 | 8,010 | +0.31(+3.29%) |
Apr 16, 2018 | 9.009 | 9.633 | 9.009 | 9.499 | 11,072 | +0.36(+3.90%) |
Apr 13, 2018 | 9.143 | 9.232 | 9.009 | 9.143 | 7,045 | +0.00(+0.00%) |
Apr 12, 2018 | 9.232 | 9.232 | 9.098 | 9.143 | 7,448 | +0.00(+0.00%) |
Apr 11, 2018 | 9.053 | 9.366 | 9.009 | 9.143 | 10,887 | -0.09(-0.97%) |
Apr 10, 2018 | 9.633 | 9.633 | 9.098 | 9.232 | 17,848 | +0.09(+0.98%) |
Apr 09, 2018 | 9.187 | 9.343 | 9.143 | 9.143 | 18,454 | -0.13(-1.44%) |
Apr 06, 2018 | 9.767 | 9.990 | 9.143 | 9.276 | 29,196 | -0.04(-0.48%) |
Apr 05, 2018 | 9.254 | 9.410 | 9.098 | 9.321 | 23,388 | +0.27(+2.96%) |
Apr 04, 2018 | 9.232 | 9.589 | 8.652 | 9.053 | 19,295 | -0.33(-3.56%) |
Apr 03, 2018 | 9.321 | 9.410 | 9.210 | 9.388 | 14,194 | +0.20(+2.18%) |
Apr 02, 2018 | 9.678 | 9.678 | 9.053 | 9.187 | 7,206 | -0.89(-8.85%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 9.589 | 10.08 | 9.499 | 9.945 | 23,311 | +0.22(+2.29%) |
Mar 27, 2018 | 9.278 | 9.811 | 9.101 | 9.722 | 21,749 | +0.58(+6.31%) |
Mar 26, 2018 | 8.790 | 9.234 | 8.790 | 9.145 | 21,025 | +0.36(+4.04%) |
Mar 23, 2018 | 8.879 | 9.056 | 8.790 | 8.790 | 16,419 | -0.09(-1.00%) |
Mar 22, 2018 | 8.923 | 8.968 | 8.790 | 8.879 | 11,796 | -0.09(-0.99%) |
Mar 21, 2018 | 8.923 | 9.123 | 8.923 | 8.968 | 8,612 | +0.04(+0.50%) |
Mar 20, 2018 | 9.278 | 9.278 | 8.923 | 8.923 | 6,997 | -0.36(-3.83%) |
Mar 19, 2018 | 9.323 | 9.145 | 9.278 | 4,295 | -0.04(-0.48%) | |
Mar 16, 2018 | 9.012 | 9.323 | 8.968 | 9.323 | 30,201 | +0.36(+3.96%) |
Mar 15, 2018 | 9.278 | 9.278 | 8.879 | 8.968 | 19,945 | -0.27(-2.88%) |
Mar 14, 2018 | 9.190 | 9.243 | 9.190 | 9.234 | 15,901 | +0.04(+0.48%) |
Mar 13, 2018 | 9.678 | 9.678 | 9.190 | 9.190 | 21,588 | -0.53(-5.48%) |
Mar 12, 2018 | 9.856 | 9.856 | 9.634 | 9.722 | 15,201 | -0.18(-1.79%) |
Mar 09, 2018 | 9.500 | 9.967 | 9.323 | 9.900 | 17,577 | +0.44(+4.69%) |
Mar 08, 2018 | 9.634 | 9.634 | 9.323 | 9.456 | 5,363 | -0.18(-1.84%) |
Mar 07, 2018 | 9.856 | 9.989 | 9.589 | 9.634 | 7,909 | -0.31(-3.12%) |
Mar 06, 2018 | 9.323 | 10.30 | 9.234 | 9.944 | 22,824 | +0.62(+6.67%) |
Mar 05, 2018 | 9.323 | 9.434 | 9.190 | 9.323 | 13,903 | -0.09(-0.94%) |
Mar 02, 2018 | 9.367 | 9.456 | 9.234 | 9.412 | 9,953 | +0.09(+0.95%) |
Mar 01, 2018 | 9.323 | 9.412 | 9.012 | 9.323 | 19,386 | +0.00(+0.00%) |
Feb 28, 2018 | 9.456 | 9.944 | 9.323 | 9.323 | 21,185 | -0.18(-1.87%) |
Feb 27, 2018 | 10.21 | 10.21 | 9.412 | 9.500 | 35,559 | -0.71(-6.96%) |
Feb 26, 2018 | 10.08 | 10.79 | 9.989 | 10.21 | 25,569 | +0.22(+2.22%) |
Feb 23, 2018 | 10.12 | 10.39 | 9.456 | 9.989 | 17,115 | -0.18(-1.75%) |
Feb 22, 2018 | 9.989 | 10.26 | 9.500 | 10.17 | 35,758 | +0.18(+1.78%) |
Feb 21, 2018 | 10.21 | 10.39 | 9.856 | 9.989 | 17,873 | -0.40(-3.85%) |
Feb 20, 2018 | 10.79 | 10.83 | 10.26 | 10.39 | 21,750 | -0.36(-3.31%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.13(-1.22%) | |
Feb 15, 2018 | 10.70 | 11.05 | 10.70 | 10.88 | 28,779 | +0.18(+1.66%) |
Feb 14, 2018 | 10.88 | 10.92 | 10.65 | 10.70 | 21,420 | -0.27(-2.43%) |
Feb 13, 2018 | 11.23 | 11.28 | 10.65 | 10.97 | 12,715 | -0.27(-2.37%) |
Feb 12, 2018 | 10.65 | 11.32 | 10.65 | 11.23 | 57,975 | +0.58(+5.42%) |
Feb 09, 2018 | 10.97 | 11.14 | 10.65 | 10.65 | 9,839 | -0.31(-2.83%) |
Feb 08, 2018 | 11.01 | 11.14 | 10.97 | 10.97 | 6,760 | -0.09(-0.80%) |
Feb 07, 2018 | 11.01 | 11.12 | 11.01 | 11.05 | 10,282 | +0.00(+0.00%) |
Feb 06, 2018 | 11.10 | 11.23 | 10.88 | 11.05 | 13,083 | -0.18(-1.58%) |
Feb 05, 2018 | 11.14 | 11.28 | 11.05 | 11.23 | 21,329 | +0.09(+0.80%) |
Feb 02, 2018 | 11.45 | 11.45 | 11.32 | 11.14 | 7,905 | -0.40(-3.46%) |