Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.980 | 10.36 | 9.650 | 9.730 | 13,050 | -0.48(-4.70%) |
Apr 27, 2018 | 10.51 | 10.75 | 10.21 | 10.21 | 17,100 | -0.29(-2.76%) |
Apr 26, 2018 | 10.73 | 10.81 | 10.50 | 10.50 | 7,850 | -0.26(-2.42%) |
Apr 25, 2018 | 11.33 | 11.35 | 10.76 | 10.76 | 9,450 | +0.00(+0.00%) |
Apr 24, 2018 | 10.88 | 10.88 | 10.29 | 10.76 | 20,682 | +0.41(+3.96%) |
Apr 23, 2018 | 10.50 | 10.70 | 10.35 | 10.35 | 14,666 | -0.15(-1.43%) |
Apr 20, 2018 | 10.22 | 10.50 | 10.22 | 10.50 | 8,700 | +0.21(+2.04%) |
Apr 19, 2018 | 10.18 | 10.29 | 10.10 | 10.29 | 18,513 | +0.14(+1.38%) |
Apr 18, 2018 | 10.09 | 10.28 | 10.09 | 10.15 | 13,720 | +0.15(+1.50%) |
Apr 17, 2018 | 9.800 | 10.10 | 9.800 | 10.00 | 27,555 | +0.28(+2.88%) |
Apr 16, 2018 | 9.800 | 9.860 | 9.720 | 9.720 | 4,940 | -0.13(-1.32%) |
Apr 13, 2018 | 9.980 | 9.980 | 9.800 | 9.850 | 14,840 | +0.00(+0.00%) |
Apr 12, 2018 | 9.900 | 9.910 | 9.580 | 9.850 | 28,275 | +0.34(+3.58%) |
Apr 11, 2018 | 9.700 | 9.700 | 9.400 | 9.510 | 71,623 | -0.51(-5.09%) |
Apr 10, 2018 | 9.510 | 10.50 | 9.500 | 10.02 | 46,411 | +0.42(+4.37%) |
Apr 09, 2018 | 10.09 | 10.09 | 9.550 | 9.600 | 73,135 | -0.30(-3.03%) |
Apr 06, 2018 | 10.61 | 10.61 | 9.800 | 9.900 | 52,011 | -0.95(-8.76%) |
Apr 05, 2018 | 11.85 | 11.85 | 10.75 | 10.85 | 54,659 | -1.00(-8.40%) |
Apr 04, 2018 | 12.10 | 12.10 | 11.50 | 11.85 | 22,578 | -0.55(-4.48%) |
Apr 03, 2018 | 12.50 | 12.50 | 12.38 | 12.40 | 860 | -0.10(-0.80%) |
Apr 02, 2018 | 12.98 | 12.98 | 12.00 | 12.50 | 7,290 | -0.37(-2.87%) |
Mar 29, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.18(-1.38%) | |
Mar 28, 2018 | 13.51 | 13.51 | 13.05 | 13.05 | 5,198 | -0.56(-4.11%) |
Mar 27, 2018 | 13.67 | 13.67 | 13.60 | 13.61 | 2,975 | -0.35(-2.51%) |
Mar 26, 2018 | 13.27 | 13.96 | 13.00 | 13.96 | 6,400 | +0.79(+6.00%) |
Mar 23, 2018 | 12.51 | 13.20 | 12.51 | 13.17 | 6,000 | +0.67(+5.36%) |
Mar 22, 2018 | 13.51 | 13.51 | 12.32 | 12.50 | 21,580 | -1.00(-7.41%) |
Mar 21, 2018 | 13.50 | 13.55 | 13.24 | 13.50 | 16,533 | +0.16(+1.20%) |
Mar 20, 2018 | 14.03 | 14.22 | 13.04 | 13.34 | 13,697 | -1.16(-8.00%) |
Mar 19, 2018 | 14.52 | 14.75 | 14.36 | 14.50 | 4,200 | -0.50(-3.33%) |
Mar 16, 2018 | 14.49 | 15.00 | 14.40 | 15.00 | 9,782 | +0.70(+4.90%) |
Mar 15, 2018 | 14.42 | 14.50 | 14.30 | 14.30 | 1,500 | -0.10(-0.69%) |
Mar 14, 2018 | 13.76 | 14.40 | 13.75 | 14.40 | 8,602 | +0.70(+5.11%) |
Mar 13, 2018 | 14.25 | 14.25 | 13.10 | 13.70 | 11,750 | -0.85(-5.84%) |
Mar 12, 2018 | 14.57 | 14.57 | 14.32 | 14.55 | 3,620 | +0.03(+0.21%) |
Mar 09, 2018 | 15.01 | 15.10 | 14.52 | 14.52 | 11,984 | -0.48(-3.20%) |
Mar 08, 2018 | 14.87 | 15.20 | 14.87 | 15.00 | 3,500 | -0.54(-3.47%) |
Mar 07, 2018 | 15.19 | 15.55 | 15.00 | 15.54 | 4,550 | +0.24(+1.57%) |
Mar 06, 2018 | 15.50 | 15.54 | 15.10 | 15.30 | 13,180 | -0.40(-2.55%) |
Mar 05, 2018 | 15.50 | 15.70 | 15.03 | 15.70 | 5,924 | +0.10(+0.64%) |
Mar 02, 2018 | 15.57 | 15.81 | 15.57 | 15.60 | 3,100 | +0.51(+3.38%) |
Mar 01, 2018 | 15.14 | 15.45 | 15.04 | 15.09 | 5,320 | -0.22(-1.44%) |
Feb 28, 2018 | 15.02 | 15.41 | 14.99 | 15.31 | 9,750 | +0.31(+2.07%) |
Feb 27, 2018 | 15.50 | 15.80 | 15.00 | 15.00 | 12,997 | -0.52(-3.35%) |
Feb 26, 2018 | 15.93 | 15.93 | 15.52 | 15.52 | 1,824 | -0.28(-1.77%) |
Feb 23, 2018 | 15.79 | 15.83 | 14.75 | 15.80 | 6,114 | +0.20(+1.28%) |
Feb 22, 2018 | 15.25 | 15.99 | 15.01 | 15.60 | 7,234 | +0.39(+2.56%) |
Feb 21, 2018 | 15.85 | 16.00 | 15.15 | 15.21 | 12,042 | -0.50(-3.18%) |
Feb 20, 2018 | 14.28 | 15.98 | 14.28 | 15.71 | 17,820 | +1.43(+10.01%) |
Feb 16, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.32(-2.19%) | |
Feb 15, 2018 | 14.50 | 14.89 | 14.11 | 14.60 | 8,220 | +0.52(+3.69%) |
Feb 14, 2018 | 13.30 | 14.15 | 13.30 | 14.08 | 10,920 | +0.78(+5.86%) |
Feb 13, 2018 | 13.03 | 13.47 | 12.95 | 13.30 | 11,045 | +0.30(+2.31%) |
Feb 12, 2018 | 12.25 | 13.40 | 12.25 | 13.00 | 14,889 | +0.83(+6.82%) |
Feb 09, 2018 | 10.92 | 12.19 | 10.92 | 12.17 | 12,732 | +1.27(+11.65%) |
Feb 08, 2018 | 10.80 | 10.93 | 10.38 | 10.90 | 6,505 | +0.52(+5.01%) |
Feb 07, 2018 | 10.99 | 10.99 | 10.20 | 10.38 | 17,010 | -0.47(-4.33%) |
Feb 06, 2018 | 10.08 | 11.01 | 10.07 | 10.85 | 26,989 | -0.65(-5.65%) |
Feb 05, 2018 | 11.98 | 11.98 | 11.30 | 11.50 | 11,993 | -0.88(-7.11%) |
Feb 02, 2018 | 12.89 | 12.89 | 12.00 | 12.38 | 25,846 | -0.52(-4.03%) |
Feb 01, 2018 | 13.00 | 13.00 | 12.50 | 12.90 | 11,780 | +0.05(+0.39%) |
Jan 31, 2018 | 12.70 | 13.10 | 12.70 | 12.85 | 9,860 | +0.15(+1.18%) |
Jan 30, 2018 | 13.60 | 12.70 | 12.70 | 6,916 | -0.90(-6.62%) | |
Jan 29, 2018 | 13.87 | 13.87 | 13.10 | 13.60 | 14,184 | -0.25(-1.81%) |
Jan 26, 2018 | 14.29 | 14.29 | 13.65 | 13.85 | 5,541 | -0.40(-2.81%) |
Jan 25, 2018 | 13.80 | 14.25 | 13.62 | 14.25 | 16,349 | +0.45(+3.26%) |
Jan 24, 2018 | 13.90 | 13.91 | 13.60 | 13.80 | 1,440 | -0.06(-0.43%) |