Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.61 | 10.71 | 10.30 | 10.54 | 99,012 | -0.08(-0.75%) |
Apr 27, 2018 | 10.50 | 10.86 | 10.25 | 10.62 | 83,485 | +0.12(+1.14%) |
Apr 26, 2018 | 10.54 | 10.85 | 10.41 | 10.50 | 153,035 | +0.05(+0.48%) |
Apr 25, 2018 | 10.83 | 10.83 | 10.34 | 10.45 | 80,916 | -0.38(-3.51%) |
Apr 24, 2018 | 10.54 | 10.98 | 10.46 | 10.83 | 37,531 | +0.37(+3.54%) |
Apr 23, 2018 | 10.93 | 10.93 | 10.24 | 10.46 | 60,259 | -0.57(-5.17%) |
Apr 20, 2018 | 10.75 | 11.11 | 10.75 | 11.03 | 33,711 | +0.29(+2.70%) |
Apr 19, 2018 | 10.55 | 10.94 | 10.55 | 10.74 | 106,208 | +0.25(+2.38%) |
Apr 18, 2018 | 10.57 | 10.77 | 10.43 | 10.49 | 77,677 | -0.05(-0.47%) |
Apr 17, 2018 | 10.42 | 10.68 | 10.34 | 10.54 | 51,276 | +0.11(+1.05%) |
Apr 16, 2018 | 10.72 | 10.83 | 10.38 | 10.43 | 47,028 | -0.24(-2.25%) |
Apr 13, 2018 | 10.67 | 10.87 | 10.50 | 10.67 | 32,670 | +0.04(+0.38%) |
Apr 12, 2018 | 10.62 | 10.79 | 10.48 | 10.63 | 32,066 | +0.02(+0.19%) |
Apr 11, 2018 | 10.35 | 10.85 | 10.35 | 10.61 | 53,062 | +0.25(+2.41%) |
Apr 10, 2018 | 10.21 | 10.62 | 10.12 | 10.36 | 61,753 | +0.25(+2.47%) |
Apr 09, 2018 | 9.950 | 10.15 | 9.800 | 10.11 | 59,662 | +0.21(+2.12%) |
Apr 06, 2018 | 9.850 | 10.19 | 9.640 | 9.900 | 58,319 | -0.01(-0.10%) |
Apr 05, 2018 | 9.920 | 10.03 | 9.680 | 9.910 | 44,647 | +0.06(+0.61%) |
Apr 04, 2018 | 9.650 | 10.24 | 9.530 | 9.850 | 84,741 | +0.05(+0.51%) |
Apr 03, 2018 | 9.830 | 10.19 | 9.470 | 9.800 | 142,367 | +0.02(+0.20%) |
Apr 02, 2018 | 9.820 | 9.850 | 9.460 | 9.780 | 51,846 | -0.09(-0.91%) |
Mar 29, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.20(+2.07%) | |
Mar 28, 2018 | 9.950 | 10.00 | 9.540 | 9.670 | 48,447 | -0.29(-2.91%) |
Mar 27, 2018 | 10.07 | 10.28 | 9.740 | 9.960 | 62,758 | -0.09(-0.90%) |
Mar 26, 2018 | 10.06 | 10.12 | 9.660 | 10.05 | 52,485 | +0.09(+0.90%) |
Mar 23, 2018 | 10.30 | 10.37 | 9.880 | 9.960 | 98,142 | -0.24(-2.35%) |
Mar 22, 2018 | 10.09 | 10.58 | 9.970 | 10.20 | 72,391 | +0.04(+0.39%) |
Mar 21, 2018 | 9.800 | 10.42 | 9.710 | 10.16 | 83,485 | +0.35(+3.57%) |
Mar 20, 2018 | 10.20 | 10.75 | 9.730 | 9.810 | 56,507 | -0.33(-3.25%) |
Mar 19, 2018 | 9.500 | 10.25 | 9.370 | 10.14 | 100,956 | +0.63(+6.62%) |
Mar 16, 2018 | 9.650 | 9.717 | 9.175 | 9.510 | 245,187 | -0.17(-1.76%) |
Mar 15, 2018 | 10.19 | 10.19 | 9.610 | 9.680 | 89,055 | -0.46(-4.54%) |
Mar 14, 2018 | 10.65 | 10.99 | 10.09 | 10.14 | 95,596 | -0.47(-4.43%) |
Mar 13, 2018 | 10.92 | 10.93 | 10.46 | 10.61 | 47,806 | -0.06(-0.56%) |
Mar 12, 2018 | 10.96 | 10.99 | 10.57 | 10.67 | 44,540 | -0.15(-1.39%) |
Mar 09, 2018 | 11.00 | 11.10 | 10.62 | 10.82 | 66,307 | -0.02(-0.18%) |
Mar 08, 2018 | 10.87 | 10.92 | 10.42 | 10.84 | 39,964 | +0.22(+2.07%) |
Mar 07, 2018 | 10.41 | 10.68 | 10.21 | 10.62 | 48,091 | +0.11(+1.05%) |
Mar 06, 2018 | 10.62 | 10.83 | 10.24 | 10.51 | 29,568 | -0.09(-0.85%) |
Mar 05, 2018 | 10.33 | 10.77 | 10.26 | 10.60 | 59,849 | +0.22(+2.12%) |
Mar 02, 2018 | 10.13 | 10.58 | 9.900 | 10.38 | 97,132 | +0.23(+2.27%) |
Mar 01, 2018 | 10.22 | 10.69 | 10.11 | 10.15 | 87,585 | -0.08(-0.78%) |
Feb 28, 2018 | 10.94 | 11.35 | 10.20 | 10.23 | 85,439 | -0.62(-5.71%) |
Feb 27, 2018 | 11.07 | 11.39 | 10.78 | 10.85 | 98,569 | -0.23(-2.08%) |
Feb 26, 2018 | 11.22 | 11.29 | 10.88 | 11.08 | 45,833 | -0.06(-0.54%) |
Feb 23, 2018 | 11.86 | 11.86 | 10.90 | 11.14 | 81,347 | -0.70(-5.91%) |
Feb 22, 2018 | 11.43 | 11.88 | 11.31 | 11.84 | 34,819 | +0.50(+4.41%) |
Feb 21, 2018 | 11.62 | 11.88 | 11.25 | 11.34 | 33,302 | -0.22(-1.90%) |
Feb 20, 2018 | 11.56 | 12.07 | 11.43 | 11.56 | 27,800 | -0.04(-0.34%) |
Feb 16, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.14(-1.19%) | |
Feb 15, 2018 | 11.85 | 11.85 | 11.62 | 11.74 | 59,116 | -0.07(-0.59%) |
Feb 14, 2018 | 11.92 | 12.15 | 11.72 | 11.81 | 77,318 | -0.19(-1.58%) |
Feb 13, 2018 | 12.07 | 12.20 | 11.90 | 12.00 | 53,068 | -0.16(-1.32%) |
Feb 12, 2018 | 12.29 | 12.68 | 12.01 | 12.16 | 49,274 | -0.09(-0.73%) |
Feb 09, 2018 | 12.26 | 12.55 | 11.92 | 12.25 | 91,145 | +0.13(+1.07%) |
Feb 08, 2018 | 12.56 | 12.61 | 12.20 | 12.12 | 59,980 | -0.36(-2.88%) |
Feb 07, 2018 | 13.11 | 13.11 | 12.23 | 12.48 | 97,393 | -0.82(-6.17%) |
Feb 06, 2018 | 12.97 | 13.48 | 12.97 | 13.30 | 147,413 | -0.06(-0.45%) |
Feb 05, 2018 | 13.61 | 13.61 | 13.24 | 13.36 | 42,906 | -0.38(-2.77%) |
Feb 02, 2018 | 13.84 | 14.11 | 13.61 | 13.74 | 56,367 | -0.31(-2.21%) |