Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.15 | 11.40 | 11.05 | 11.25 | 256,150 | +0.20(+1.81%) |
Apr 27, 2018 | 11.30 | 11.35 | 11.05 | 11.05 | 246,263 | -0.25(-2.21%) |
Apr 26, 2018 | 11.20 | 11.45 | 11.00 | 11.30 | 189,618 | +0.10(+0.89%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.00 | 11.20 | 276,158 | -0.50(-4.27%) |
Apr 24, 2018 | 11.25 | 11.85 | 11.25 | 11.70 | 447,953 | +0.45(+4.00%) |
Apr 23, 2018 | 11.20 | 11.45 | 11.07 | 11.25 | 314,526 | +0.15(+1.35%) |
Apr 20, 2018 | 11.10 | 11.30 | 10.95 | 11.10 | 256,711 | +0.00(+0.00%) |
Apr 19, 2018 | 11.30 | 11.60 | 11.04 | 11.10 | 285,429 | -0.25(-2.20%) |
Apr 18, 2018 | 11.35 | 11.60 | 11.20 | 11.35 | 319,219 | +0.00(+0.00%) |
Apr 17, 2018 | 11.20 | 11.45 | 11.10 | 11.35 | 254,648 | +0.25(+2.25%) |
Apr 16, 2018 | 11.45 | 11.45 | 11.00 | 11.10 | 267,138 | -0.30(-2.63%) |
Apr 13, 2018 | 11.40 | 11.45 | 11.15 | 11.40 | 206,680 | -0.05(-0.44%) |
Apr 12, 2018 | 11.35 | 11.60 | 11.15 | 11.45 | 213,323 | +0.20(+1.78%) |
Apr 11, 2018 | 11.65 | 11.65 | 10.85 | 11.25 | 400,066 | -0.40(-3.43%) |
Apr 10, 2018 | 10.90 | 11.95 | 10.80 | 11.65 | 675,695 | +0.78(+7.13%) |
Apr 09, 2018 | 10.45 | 11.15 | 10.05 | 10.88 | 563,670 | +0.47(+4.57%) |
Apr 06, 2018 | 9.900 | 10.40 | 9.300 | 10.40 | 2,866,513 | -0.30(-2.80%) |
Apr 05, 2018 | 10.85 | 11.05 | 10.60 | 10.70 | 258,380 | -0.10(-0.93%) |
Apr 04, 2018 | 10.55 | 10.85 | 10.40 | 10.80 | 262,135 | +0.20(+1.89%) |
Apr 03, 2018 | 10.50 | 10.65 | 10.10 | 10.60 | 227,687 | +0.25(+2.42%) |
Apr 02, 2018 | 10.95 | 10.95 | 10.25 | 10.35 | 277,602 | -0.65(-5.91%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.05(+0.46%) | |
Mar 28, 2018 | 11.05 | 11.35 | 10.80 | 10.95 | 216,121 | +0.00(+0.00%) |
Mar 27, 2018 | 11.50 | 11.50 | 10.85 | 10.95 | 266,928 | -0.55(-4.78%) |
Mar 26, 2018 | 11.10 | 11.60 | 11.00 | 11.50 | 293,450 | +0.50(+4.55%) |
Mar 23, 2018 | 11.55 | 11.70 | 10.90 | 11.00 | 307,254 | -0.55(-4.76%) |
Mar 22, 2018 | 12.00 | 12.00 | 11.45 | 11.55 | 277,102 | -0.55(-4.55%) |
Mar 21, 2018 | 12.05 | 12.45 | 11.85 | 12.10 | 263,875 | +0.00(+0.00%) |
Mar 20, 2018 | 12.00 | 12.40 | 11.55 | 12.10 | 419,047 | +0.10(+0.83%) |
Mar 19, 2018 | 11.45 | 12.10 | 11.40 | 12.00 | 513,213 | +0.50(+4.35%) |
Mar 16, 2018 | 12.05 | 12.10 | 11.45 | 11.50 | 565,565 | -0.60(-4.96%) |
Mar 15, 2018 | 11.45 | 12.25 | 11.10 | 12.10 | 554,025 | +0.65(+5.68%) |
Mar 14, 2018 | 12.90 | 13.00 | 11.35 | 11.45 | 707,600 | -1.30(-10.20%) |
Mar 13, 2018 | 13.25 | 13.60 | 12.50 | 12.75 | 1,450,576 | -0.05(-0.39%) |
Mar 12, 2018 | 11.30 | 12.80 | 11.25 | 12.80 | 1,509,398 | +1.70(+15.32%) |
Mar 09, 2018 | 9.750 | 11.18 | 9.100 | 11.10 | 779,029 | +0.45(+4.23%) |
Mar 08, 2018 | 10.85 | 10.85 | 10.45 | 10.65 | 270,806 | -0.10(-0.93%) |
Mar 07, 2018 | 11.00 | 11.15 | 10.75 | 10.75 | 313,839 | -0.30(-2.71%) |
Mar 06, 2018 | 10.60 | 11.15 | 10.60 | 11.05 | 466,209 | +0.15(+1.38%) |
Mar 05, 2018 | 10.40 | 10.90 | 10.40 | 10.90 | 484,505 | +0.50(+4.81%) |
Mar 02, 2018 | 9.500 | 10.75 | 9.500 | 10.40 | 481,860 | +0.85(+8.90%) |
Mar 01, 2018 | 9.300 | 9.800 | 9.250 | 9.550 | 445,058 | +0.00(+0.00%) |
Feb 28, 2018 | 9.400 | 9.850 | 9.400 | 9.550 | 617,263 | +0.20(+2.14%) |
Feb 27, 2018 | 9.150 | 9.400 | 9.100 | 9.350 | 238,156 | +0.20(+2.19%) |
Feb 26, 2018 | 9.200 | 9.350 | 9.000 | 9.150 | 94,034 | +0.05(+0.55%) |
Feb 23, 2018 | 9.050 | 9.250 | 8.850 | 9.100 | 119,126 | +0.12(+1.39%) |
Feb 22, 2018 | 9.100 | 9.225 | 8.850 | 8.975 | 188,166 | -0.08(-0.83%) |
Feb 21, 2018 | 9.050 | 9.400 | 9.000 | 9.050 | 163,553 | +0.10(+1.12%) |
Feb 20, 2018 | 9.200 | 9.432 | 8.850 | 8.950 | 268,603 | -0.40(-4.28%) |
Feb 16, 2018 | 9.350 | 9.350 | 9.350 | 0 | +0.55(+6.25%) | |
Feb 15, 2018 | 8.700 | 8.733 | 8.600 | 8.800 | 96,723 | +0.15(+1.73%) |
Feb 14, 2018 | 8.300 | 8.750 | 8.250 | 8.650 | 230,500 | +0.25(+2.98%) |
Feb 13, 2018 | 8.250 | 8.575 | 8.250 | 8.400 | 172,451 | +0.10(+1.20%) |
Feb 12, 2018 | 8.500 | 8.550 | 8.200 | 8.300 | 187,270 | -0.20(-2.35%) |
Feb 09, 2018 | 8.150 | 8.600 | 8.100 | 8.500 | 376,192 | +0.40(+4.94%) |
Feb 08, 2018 | 8.250 | 8.250 | 8.050 | 8.100 | 173,688 | -0.15(-1.82%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.150 | 8.250 | 217,876 | -0.07(-0.90%) |
Feb 06, 2018 | 8.250 | 8.425 | 8.150 | 8.325 | 311,729 | -0.12(-1.48%) |
Feb 05, 2018 | 8.200 | 8.650 | 8.050 | 8.450 | 172,767 | +0.20(+2.42%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.000 | 8.250 | 230,160 | -0.30(-3.51%) |