Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.30 | 12.63 | 12.29 | 12.48 | 8,039,329 | +0.14(+1.13%) |
Apr 27, 2018 | 12.56 | 12.77 | 12.27 | 12.34 | 8,966,850 | -0.41(-3.22%) |
Apr 26, 2018 | 12.76 | 12.91 | 12.62 | 12.75 | 8,637,248 | +0.05(+0.39%) |
Apr 25, 2018 | 12.48 | 12.75 | 12.44 | 12.70 | 8,105,208 | +0.08(+0.63%) |
Apr 24, 2018 | 12.88 | 13.02 | 12.36 | 12.62 | 8,388,774 | -0.21(-1.64%) |
Apr 23, 2018 | 12.61 | 12.93 | 12.56 | 12.83 | 5,827,705 | +0.10(+0.79%) |
Apr 20, 2018 | 12.63 | 12.74 | 12.35 | 12.73 | 12,260,634 | +0.05(+0.39%) |
Apr 19, 2018 | 12.76 | 12.94 | 12.52 | 12.68 | 11,896,490 | +0.01(+0.08%) |
Apr 18, 2018 | 12.42 | 12.83 | 12.37 | 12.67 | 12,479,531 | +0.42(+3.43%) |
Apr 17, 2018 | 12.16 | 12.35 | 12.04 | 12.25 | 4,784,387 | +0.14(+1.16%) |
Apr 16, 2018 | 12.03 | 12.25 | 11.89 | 12.11 | 9,170,992 | +0.01(+0.08%) |
Apr 13, 2018 | 11.77 | 12.20 | 11.76 | 12.10 | 10,973,866 | +0.42(+3.60%) |
Apr 12, 2018 | 11.64 | 11.87 | 11.47 | 11.68 | 10,959,101 | -0.05(-0.43%) |
Apr 11, 2018 | 11.42 | 11.74 | 11.38 | 11.73 | 11,403,755 | +0.34(+2.99%) |
Apr 10, 2018 | 11.08 | 11.50 | 11.01 | 11.39 | 15,848,104 | +0.59(+5.46%) |
Apr 09, 2018 | 11.04 | 11.13 | 10.79 | 10.80 | 10,838,685 | -0.12(-1.10%) |
Apr 06, 2018 | 11.00 | 11.18 | 10.69 | 10.92 | 5,989,935 | -0.20(-1.80%) |
Apr 05, 2018 | 10.65 | 11.24 | 10.64 | 11.12 | 9,795,961 | +0.47(+4.41%) |
Apr 04, 2018 | 10.45 | 10.65 | 10.29 | 10.65 | 11,347,993 | -0.11(-1.02%) |
Apr 03, 2018 | 10.62 | 10.81 | 10.39 | 10.76 | 6,032,168 | +0.22(+2.09%) |
Apr 02, 2018 | 10.92 | 10.96 | 10.35 | 10.54 | 7,229,215 | -0.46(-4.18%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.48(+4.56%) | |
Mar 28, 2018 | 11.17 | 11.47 | 10.49 | 10.52 | 14,652,332 | -0.60(-5.40%) |
Mar 27, 2018 | 11.75 | 11.81 | 11.07 | 11.12 | 8,824,261 | -0.67(-5.68%) |
Mar 26, 2018 | 11.78 | 11.86 | 11.52 | 11.79 | 8,633,881 | +0.12(+1.03%) |
Mar 23, 2018 | 12.00 | 12.22 | 11.62 | 11.67 | 8,043,403 | -0.17(-1.44%) |
Mar 22, 2018 | 11.97 | 12.03 | 11.73 | 11.84 | 7,531,492 | -0.33(-2.71%) |
Mar 21, 2018 | 11.32 | 12.31 | 11.32 | 12.17 | 15,759,496 | +0.99(+8.86%) |
Mar 20, 2018 | 11.08 | 11.32 | 11.02 | 11.18 | 6,500,971 | +0.22(+2.01%) |
Mar 19, 2018 | 11.08 | 11.18 | 10.88 | 10.96 | 7,402,737 | -0.20(-1.79%) |
Mar 16, 2018 | 10.85 | 11.31 | 10.78 | 11.16 | 7,077,115 | +0.36(+3.33%) |
Mar 15, 2018 | 11.16 | 11.22 | 10.77 | 10.80 | 6,300,954 | -0.30(-2.70%) |
Mar 14, 2018 | 11.03 | 11.23 | 10.99 | 11.10 | 8,358,578 | +0.14(+1.28%) |
Mar 13, 2018 | 10.89 | 10.98 | 10.78 | 10.96 | 8,571,631 | +0.12(+1.11%) |
Mar 12, 2018 | 10.99 | 11.03 | 10.77 | 10.84 | 10,145,318 | -0.12(-1.09%) |
Mar 09, 2018 | 10.96 | 11.13 | 10.85 | 10.96 | 6,793,614 | +0.17(+1.58%) |
Mar 08, 2018 | 10.97 | 11.01 | 10.67 | 10.79 | 6,160,512 | -0.13(-1.19%) |
Mar 07, 2018 | 11.13 | 10.74 | 10.92 | 9,954,829 | +0.08(+0.74%) | |
Mar 06, 2018 | 10.98 | 11.01 | 10.71 | 10.84 | 7,031,237 | -0.01(-0.09%) |
Mar 05, 2018 | 10.37 | 10.94 | 10.35 | 10.85 | 9,064,935 | +0.36(+3.43%) |
Mar 02, 2018 | 10.36 | 10.52 | 10.20 | 10.49 | 11,448,220 | -0.04(-0.38%) |
Mar 01, 2018 | 10.51 | 10.65 | 10.35 | 10.53 | 7,528,877 | +0.03(+0.29%) |
Feb 28, 2018 | 10.90 | 11.01 | 10.50 | 10.50 | 10,430,489 | -0.32(-2.96%) |
Feb 27, 2018 | 11.00 | 11.16 | 10.81 | 10.82 | 6,529,574 | -0.29(-2.61%) |
Feb 26, 2018 | 11.14 | 11.20 | 10.88 | 11.11 | 6,966,593 | +0.05(+0.45%) |
Feb 23, 2018 | 10.82 | 11.07 | 10.78 | 11.06 | 7,538,639 | +0.33(+3.08%) |
Feb 22, 2018 | 10.73 | 12,239,195 | +0.14(+1.32%) | |||
Feb 21, 2018 | 10.77 | 10.86 | 10.56 | 10.59 | 10,058,101 | -0.28(-2.58%) |
Feb 20, 2018 | 10.96 | 11.04 | 10.83 | 10.87 | 9,148,357 | -0.14(-1.27%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.08(-0.72%) | |
Feb 15, 2018 | 11.63 | 11.70 | 11.02 | 11.09 | 10,832,720 | -0.16(-1.42%) |
Feb 14, 2018 | 10.49 | 11.33 | 10.41 | 11.25 | 11,031,207 | +0.62(+5.83%) |
Feb 13, 2018 | 10.69 | 10.78 | 10.58 | 10.63 | 8,531,885 | -0.23(-2.12%) |
Feb 12, 2018 | 10.64 | 10.98 | 10.46 | 10.86 | 9,385,956 | +0.68(+6.68%) |
Feb 09, 2018 | 10.56 | 10.60 | 9.790 | 10.18 | 16,212,169 | -0.34(-3.23%) |
Feb 08, 2018 | 11.23 | 10.52 | 10.52 | 6,899,678 | -0.53(-4.80%) | |
Feb 07, 2018 | 11.25 | 11.45 | 11.05 | 11.05 | 7,644,560 | -0.23(-2.04%) |
Feb 06, 2018 | 10.96 | 11.32 | 10.76 | 11.28 | 8,711,280 | +0.07(+0.67%) |
Feb 05, 2018 | 11.29 | 11.54 | 11.11 | 11.21 | 6,878,018 | -0.35(-2.99%) |
Feb 02, 2018 | 12.00 | 12.02 | 11.51 | 11.55 | 8,653,108 | -0.72(-5.87%) |