Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.11 | 13.19 | 12.67 | 12.71 | 172,269 | -0.37(-2.83%) |
Apr 27, 2018 | 13.09 | 13.29 | 12.86 | 13.08 | 201,344 | -0.02(-0.15%) |
Apr 26, 2018 | 12.64 | 13.70 | 12.59 | 13.10 | 406,812 | +0.58(+4.63%) |
Apr 25, 2018 | 12.27 | 12.78 | 12.05 | 12.52 | 311,452 | +0.30(+2.45%) |
Apr 24, 2018 | 12.29 | 12.59 | 12.12 | 12.22 | 249,843 | -0.07(-0.57%) |
Apr 23, 2018 | 12.50 | 12.59 | 12.05 | 12.29 | 234,099 | -0.15(-1.21%) |
Apr 20, 2018 | 12.12 | 12.66 | 11.87 | 12.44 | 527,552 | +0.33(+2.73%) |
Apr 19, 2018 | 12.45 | 12.97 | 12.03 | 12.11 | 413,568 | -0.28(-2.26%) |
Apr 18, 2018 | 12.40 | 13.10 | 12.11 | 12.39 | 664,740 | +0.05(+0.41%) |
Apr 17, 2018 | 12.42 | 12.48 | 12.02 | 12.34 | 320,080 | -0.02(-0.16%) |
Apr 16, 2018 | 12.45 | 12.55 | 12.08 | 12.36 | 484,381 | -0.09(-0.72%) |
Apr 13, 2018 | 12.61 | 12.61 | 11.81 | 12.45 | 504,207 | -0.02(-0.16%) |
Apr 12, 2018 | 11.59 | 12.80 | 11.59 | 12.47 | 964,007 | +0.90(+7.78%) |
Apr 11, 2018 | 10.96 | 12.05 | 10.80 | 11.57 | 603,121 | +0.52(+4.71%) |
Apr 10, 2018 | 10.60 | 11.13 | 10.50 | 11.05 | 419,310 | +0.58(+5.54%) |
Apr 09, 2018 | 10.55 | 10.70 | 10.27 | 10.47 | 475,378 | +0.05(+0.48%) |
Apr 06, 2018 | 10.74 | 11.36 | 10.20 | 10.42 | 607,272 | -0.42(-3.87%) |
Apr 05, 2018 | 11.29 | 11.51 | 10.60 | 10.84 | 528,982 | -0.39(-3.47%) |
Apr 04, 2018 | 10.61 | 11.52 | 10.61 | 11.23 | 404,409 | +0.39(+3.60%) |
Apr 03, 2018 | 11.10 | 11.30 | 10.42 | 10.84 | 698,340 | -0.21(-1.90%) |
Apr 02, 2018 | 11.25 | 11.79 | 10.92 | 11.05 | 611,766 | -0.18(-1.60%) |
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.76(+7.26%) | |
Mar 28, 2018 | 11.04 | 11.05 | 9.900 | 10.47 | 842,509 | -0.69(-6.18%) |
Mar 27, 2018 | 11.74 | 12.07 | 11.08 | 11.16 | 1,524,475 | -0.40(-3.46%) |
Mar 26, 2018 | 12.06 | 12.30 | 11.10 | 11.56 | 789,259 | +0.06(+0.52%) |
Mar 23, 2018 | 11.57 | 12.21 | 11.40 | 11.50 | 591,540 | +0.03(+0.26%) |
Mar 22, 2018 | 11.22 | 11.88 | 10.93 | 11.47 | 813,142 | +0.07(+0.61%) |
Mar 21, 2018 | 10.23 | 11.74 | 9.950 | 11.40 | 832,398 | +1.04(+10.04%) |
Mar 20, 2018 | 10.91 | 11.07 | 9.800 | 10.36 | 1,474,421 | -0.70(-6.33%) |
Mar 19, 2018 | 11.20 | 11.47 | 10.64 | 11.06 | 859,502 | +0.00(+0.00%) |
Mar 16, 2018 | 11.10 | 11.55 | 10.51 | 11.06 | 1,376,586 | +0.12(+1.10%) |
Mar 15, 2018 | 9.710 | 13.41 | 9.500 | 10.94 | 5,941,379 | +1.73(+18.78%) |
Mar 14, 2018 | 8.790 | 9.475 | 8.710 | 9.210 | 623,250 | +0.47(+5.38%) |
Mar 13, 2018 | 9.060 | 9.060 | 8.670 | 8.740 | 338,885 | -0.32(-3.53%) |
Mar 12, 2018 | 9.160 | 9.300 | 8.950 | 9.060 | 365,810 | -0.03(-0.33%) |
Mar 09, 2018 | 8.450 | 9.390 | 8.400 | 9.090 | 775,792 | +0.68(+8.09%) |
Mar 08, 2018 | 8.040 | 8.619 | 8.030 | 8.410 | 676,377 | +0.41(+5.13%) |
Mar 07, 2018 | 7.860 | 8.040 | 7.550 | 8.000 | 670,294 | +0.09(+1.14%) |
Mar 06, 2018 | 7.950 | 8.050 | 7.940 | 7.910 | 304,458 | +0.01(+0.13%) |
Mar 05, 2018 | 7.980 | 8.130 | 7.860 | 7.900 | 311,145 | -0.12(-1.50%) |
Mar 02, 2018 | 7.880 | 8.112 | 7.655 | 8.020 | 392,702 | -0.02(-0.25%) |
Mar 01, 2018 | 7.600 | 8.275 | 7.580 | 8.040 | 1,020,457 | +0.41(+5.37%) |
Feb 28, 2018 | 7.800 | 7.800 | 7.615 | 7.630 | 163,922 | -0.06(-0.78%) |
Feb 27, 2018 | 7.810 | 7.850 | 7.600 | 7.690 | 86,037 | -0.13(-1.66%) |
Feb 26, 2018 | 7.920 | 7.980 | 7.730 | 7.820 | 113,143 | -0.06(-0.76%) |
Feb 23, 2018 | 7.690 | 8.034 | 7.520 | 7.880 | 296,986 | +0.23(+3.01%) |
Feb 22, 2018 | 7.890 | 7.890 | 7.520 | 7.650 | 333,088 | -0.18(-2.30%) |
Feb 21, 2018 | 8.240 | 8.320 | 7.780 | 7.830 | 455,924 | -0.39(-4.74%) |
Feb 20, 2018 | 8.460 | 8.700 | 8.160 | 8.220 | 357,312 | -0.40(-4.64%) |
Feb 16, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.11(+1.29%) | |
Feb 15, 2018 | 8.270 | 8.710 | 8.080 | 8.510 | 410,837 | +0.28(+3.40%) |
Feb 14, 2018 | 7.900 | 8.420 | 7.720 | 8.230 | 354,185 | +0.25(+3.13%) |
Feb 13, 2018 | 7.940 | 8.050 | 7.810 | 7.980 | 212,983 | +0.02(+0.25%) |
Feb 12, 2018 | 8.030 | 8.180 | 7.850 | 7.960 | 194,982 | +0.02(+0.25%) |
Feb 09, 2018 | 8.410 | 8.450 | 7.590 | 7.940 | 821,286 | -0.42(-5.02%) |
Feb 08, 2018 | 8.950 | 9.130 | 8.350 | 8.360 | 389,763 | -0.54(-6.07%) |
Feb 07, 2018 | 8.500 | 9.000 | 8.500 | 8.900 | 411,267 | +0.43(+5.08%) |
Feb 06, 2018 | 7.950 | 8.500 | 7.881 | 8.470 | 302,649 | +0.05(+0.59%) |
Feb 05, 2018 | 8.390 | 8.630 | 8.211 | 8.420 | 226,915 | -0.10(-1.17%) |
Feb 02, 2018 | 8.640 | 8.770 | 8.350 | 8.520 | 348,693 | -0.23(-2.63%) |