Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.92 | 11.52 | 10.92 | 11.37 | 130,179 | +0.40(+3.62%) |
Apr 27, 2018 | 11.12 | 11.12 | 10.92 | 10.97 | 329,851 | -0.10(-0.90%) |
Apr 26, 2018 | 11.27 | 11.32 | 10.97 | 11.07 | 199,728 | -0.10(-0.89%) |
Apr 25, 2018 | 11.27 | 11.32 | 11.07 | 11.17 | 152,194 | -0.05(-0.44%) |
Apr 24, 2018 | 11.02 | 11.42 | 11.02 | 11.22 | 153,115 | +0.15(+1.34%) |
Apr 23, 2018 | 11.22 | 11.27 | 10.92 | 11.07 | 167,473 | -0.05(-0.45%) |
Apr 20, 2018 | 11.22 | 11.32 | 10.95 | 11.12 | 269,540 | -0.10(-0.88%) |
Apr 19, 2018 | 11.27 | 11.42 | 11.17 | 11.22 | 149,635 | +0.00(+0.00%) |
Apr 18, 2018 | 11.27 | 11.37 | 11.07 | 11.22 | 120,265 | +0.00(+0.00%) |
Apr 17, 2018 | 11.52 | 11.62 | 11.17 | 11.22 | 97,569 | -0.30(-2.59%) |
Apr 16, 2018 | 11.47 | 11.57 | 11.32 | 11.52 | 67,456 | +0.05(+0.43%) |
Apr 13, 2018 | 11.02 | 11.52 | 10.92 | 11.47 | 147,176 | +0.45(+4.05%) |
Apr 12, 2018 | 11.27 | 11.27 | 10.97 | 11.02 | 74,051 | -0.20(-1.77%) |
Apr 11, 2018 | 11.42 | 11.52 | 11.17 | 11.22 | 188,724 | -0.15(-1.31%) |
Apr 10, 2018 | 11.27 | 11.47 | 10.87 | 11.37 | 104,080 | +0.40(+3.62%) |
Apr 09, 2018 | 11.12 | 11.12 | 10.92 | 10.97 | 121,085 | -0.15(-1.34%) |
Apr 06, 2018 | 11.22 | 11.32 | 10.92 | 11.12 | 108,047 | -0.20(-1.75%) |
Apr 05, 2018 | 11.02 | 11.57 | 10.87 | 11.32 | 102,644 | +0.30(+2.70%) |
Apr 04, 2018 | 11.27 | 11.27 | 10.87 | 11.02 | 212,628 | -0.45(-3.90%) |
Apr 03, 2018 | 11.37 | 11.52 | 11.17 | 11.47 | 104,571 | +0.25(+2.21%) |
Apr 02, 2018 | 11.57 | 11.72 | 11.17 | 11.22 | 87,564 | -0.45(-3.83%) |
Mar 29, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.35(+3.07%) | |
Mar 28, 2018 | 11.37 | 11.47 | 11.27 | 11.32 | 88,830 | -0.10(-0.87%) |
Mar 27, 2018 | 11.52 | 11.87 | 11.37 | 11.42 | 76,243 | -0.10(-0.86%) |
Mar 26, 2018 | 11.57 | 11.62 | 11.37 | 11.52 | 88,544 | +0.05(+0.43%) |
Mar 23, 2018 | 11.62 | 11.77 | 11.37 | 11.47 | 154,685 | -0.20(-1.70%) |
Mar 22, 2018 | 11.62 | 11.87 | 11.52 | 11.67 | 91,880 | -0.20(-1.67%) |
Mar 21, 2018 | 11.72 | 11.91 | 11.72 | 11.87 | 95,885 | +0.10(+0.84%) |
Mar 20, 2018 | 11.91 | 12.01 | 11.67 | 11.77 | 94,334 | -0.10(-0.84%) |
Mar 19, 2018 | 12.06 | 12.08 | 11.77 | 11.87 | 101,340 | -0.30(-2.45%) |
Mar 16, 2018 | 11.87 | 12.41 | 11.82 | 12.16 | 164,598 | +0.25(+2.08%) |
Mar 15, 2018 | 11.96 | 12.01 | 11.62 | 11.91 | 129,963 | -0.10(-0.83%) |
Mar 14, 2018 | 12.06 | 12.11 | 11.91 | 12.01 | 88,002 | -0.05(-0.41%) |
Mar 13, 2018 | 12.16 | 12.26 | 12.06 | 12.06 | 147,836 | -0.05(-0.41%) |
Mar 12, 2018 | 12.06 | 12.16 | 11.91 | 12.11 | 222,376 | +0.00(+0.00%) |
Mar 09, 2018 | 12.21 | 12.21 | 12.01 | 12.11 | 163,455 | +0.00(+0.00%) |
Mar 08, 2018 | 12.06 | 12.16 | 12.01 | 12.11 | 160,351 | +0.10(+0.83%) |
Mar 07, 2018 | 11.62 | 12.01 | 294,306 | +0.10(+0.83%) | ||
Mar 06, 2018 | 11.42 | 12.17 | 11.42 | 11.91 | 347,714 | +0.70(+6.20%) |
Mar 05, 2018 | 10.97 | 11.32 | 10.92 | 11.22 | 215,994 | +0.20(+1.80%) |
Mar 02, 2018 | 10.97 | 11.12 | 10.87 | 11.02 | 240,028 | +0.00(+0.00%) |
Mar 01, 2018 | 11.07 | 11.17 | 10.92 | 11.02 | 234,995 | +0.00(+0.00%) |
Feb 28, 2018 | 11.57 | 11.62 | 11.02 | 11.02 | 167,921 | -0.65(-5.53%) |
Feb 27, 2018 | 11.37 | 11.67 | 11.22 | 11.67 | 268,271 | +0.25(+2.17%) |
Feb 26, 2018 | 11.62 | 11.67 | 11.32 | 11.42 | 101,725 | -0.20(-1.71%) |
Feb 23, 2018 | 11.67 | 11.77 | 11.57 | 11.62 | 69,294 | +0.05(+0.43%) |
Feb 22, 2018 | 11.67 | 11.82 | 11.47 | 11.57 | 92,180 | -0.05(-0.43%) |
Feb 21, 2018 | 11.72 | 11.82 | 11.54 | 11.62 | 103,665 | -0.10(-0.85%) |
Feb 20, 2018 | 12.01 | 12.26 | 11.67 | 11.72 | 138,146 | -0.40(-3.28%) |
Feb 16, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.40(-3.17%) | |
Feb 15, 2018 | 12.86 | 12.86 | 12.46 | 12.51 | 91,547 | -0.30(-2.33%) |
Feb 14, 2018 | 12.46 | 12.91 | 12.31 | 12.81 | 116,196 | +0.25(+1.98%) |
Feb 13, 2018 | 12.61 | 12.71 | 12.36 | 12.56 | 106,262 | -0.05(-0.39%) |
Feb 12, 2018 | 12.76 | 13.16 | 12.46 | 12.61 | 204,028 | +0.65(+5.39%) |
Feb 09, 2018 | 12.21 | 12.21 | 11.82 | 11.96 | 188,238 | -0.10(-0.82%) |
Feb 08, 2018 | 12.41 | 12.46 | 11.96 | 12.06 | 165,147 | -0.25(-2.02%) |
Feb 07, 2018 | 12.41 | 12.41 | 12.01 | 12.31 | 176,752 | -0.10(-0.80%) |
Feb 06, 2018 | 11.87 | 12.66 | 11.22 | 12.41 | 209,776 | +0.15(+1.21%) |
Feb 05, 2018 | 12.71 | 12.81 | 12.26 | 12.26 | 263,256 | -0.40(-3.14%) |
Feb 02, 2018 | 12.21 | 13.11 | 12.16 | 12.66 | 581,052 | +0.20(+1.59%) |