Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.26 | 10.45 | 10.01 | 10.04 | 1,868,671 | -0.23(-2.24%) |
Apr 27, 2018 | 10.70 | 10.83 | 10.21 | 10.27 | 2,095,814 | -0.37(-3.48%) |
Apr 26, 2018 | 11.11 | 11.22 | 10.43 | 10.64 | 3,219,484 | -0.51(-4.57%) |
Apr 25, 2018 | 11.15 | 11.20 | 10.81 | 11.15 | 850,159 | -0.06(-0.54%) |
Apr 24, 2018 | 11.51 | 11.63 | 10.97 | 11.21 | 1,694,872 | -0.26(-2.27%) |
Apr 23, 2018 | 11.60 | 11.76 | 11.43 | 11.47 | 906,355 | -0.13(-1.12%) |
Apr 20, 2018 | 11.64 | 11.83 | 11.56 | 11.60 | 852,101 | -0.06(-0.51%) |
Apr 19, 2018 | 11.78 | 11.88 | 11.60 | 11.66 | 872,063 | -0.22(-1.85%) |
Apr 18, 2018 | 12.00 | 12.14 | 11.83 | 11.88 | 1,449,564 | -0.09(-0.75%) |
Apr 17, 2018 | 11.98 | 12.19 | 11.92 | 11.97 | 1,237,531 | +0.05(+0.42%) |
Apr 16, 2018 | 12.00 | 12.13 | 11.88 | 11.92 | 1,446,552 | -0.02(-0.17%) |
Apr 13, 2018 | 12.05 | 12.06 | 11.72 | 11.94 | 1,514,767 | -0.05(-0.42%) |
Apr 12, 2018 | 11.80 | 12.25 | 11.75 | 11.99 | 1,666,820 | +0.22(+1.87%) |
Apr 11, 2018 | 11.70 | 11.91 | 11.61 | 11.77 | 1,081,443 | +0.03(+0.26%) |
Apr 10, 2018 | 11.53 | 11.94 | 11.53 | 11.74 | 1,861,071 | +0.36(+3.16%) |
Apr 09, 2018 | 11.30 | 11.63 | 11.24 | 11.38 | 1,242,072 | +0.13(+1.16%) |
Apr 06, 2018 | 11.22 | 11.37 | 11.05 | 11.25 | 1,391,213 | -0.02(-0.18%) |
Apr 05, 2018 | 11.31 | 11.41 | 11.16 | 11.27 | 1,349,495 | +0.02(+0.18%) |
Apr 04, 2018 | 10.98 | 11.29 | 10.67 | 11.25 | 2,103,038 | -0.01(-0.09%) |
Apr 03, 2018 | 11.20 | 11.44 | 10.98 | 11.26 | 2,002,743 | +0.12(+1.08%) |
Apr 02, 2018 | 11.48 | 11.55 | 11.04 | 11.14 | 1,654,395 | -0.45(-3.88%) |
Mar 29, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.29(+2.57%) | |
Mar 28, 2018 | 11.42 | 11.58 | 11.16 | 11.30 | 1,600,960 | -0.21(-1.82%) |
Mar 27, 2018 | 11.57 | 11.78 | 11.35 | 11.51 | 1,393,472 | -0.06(-0.52%) |
Mar 26, 2018 | 11.66 | 11.82 | 11.29 | 11.57 | 1,748,529 | +0.14(+1.22%) |
Mar 23, 2018 | 11.62 | 11.80 | 11.31 | 11.43 | 2,014,095 | -0.22(-1.89%) |
Mar 22, 2018 | 11.80 | 12.01 | 11.61 | 11.65 | 1,559,763 | -0.35(-2.92%) |
Mar 21, 2018 | 11.99 | 12.25 | 11.86 | 12.00 | 1,822,121 | -0.05(-0.41%) |
Mar 20, 2018 | 12.03 | 12.23 | 11.83 | 12.05 | 1,274,671 | -0.01(-0.08%) |
Mar 19, 2018 | 12.28 | 12.57 | 11.79 | 12.06 | 2,702,917 | -0.34(-2.74%) |
Mar 16, 2018 | 12.98 | 13.10 | 12.40 | 12.40 | 5,006,882 | -0.46(-3.58%) |
Mar 15, 2018 | 13.00 | 13.70 | 12.75 | 12.86 | 8,151,356 | +0.71(+5.84%) |
Mar 14, 2018 | 12.03 | 12.53 | 11.96 | 12.15 | 4,366,836 | +0.13(+1.08%) |
Mar 13, 2018 | 12.03 | 12.14 | 11.91 | 12.02 | 1,561,297 | +0.04(+0.33%) |
Mar 12, 2018 | 12.01 | 12.17 | 11.90 | 11.98 | 2,170,947 | -0.07(-0.58%) |
Mar 09, 2018 | 12.10 | 12.25 | 11.97 | 12.05 | 2,033,996 | +0.01(+0.08%) |
Mar 08, 2018 | 11.91 | 12.20 | 11.91 | 12.04 | 1,829,528 | +0.10(+0.84%) |
Mar 07, 2018 | 11.68 | 11.94 | 4,401,398 | -0.48(-3.86%) | ||
Mar 06, 2018 | 12.30 | 12.57 | 12.06 | 12.42 | 3,841,041 | -0.16(-1.27%) |
Mar 05, 2018 | 11.36 | 12.87 | 11.30 | 12.58 | 5,734,755 | +1.10(+9.58%) |
Mar 02, 2018 | 10.60 | 11.52 | 10.30 | 11.48 | 4,327,337 | +0.74(+6.89%) |
Mar 01, 2018 | 11.42 | 11.58 | 10.60 | 10.74 | 11,929,100 | +1.24(+13.05%) |
Feb 28, 2018 | 9.940 | 10.10 | 9.430 | 9.500 | 4,508,312 | -0.62(-6.13%) |
Feb 27, 2018 | 10.38 | 10.61 | 10.06 | 10.12 | 2,505,296 | -0.26(-2.50%) |
Feb 26, 2018 | 10.20 | 10.56 | 10.20 | 10.38 | 2,763,662 | +0.24(+2.37%) |
Feb 23, 2018 | 10.05 | 10.29 | 9.900 | 10.14 | 1,380,682 | +0.15(+1.50%) |
Feb 22, 2018 | 9.835 | 9.990 | 1,665,153 | -0.10(-0.99%) | ||
Feb 21, 2018 | 10.15 | 10.43 | 10.09 | 10.09 | 1,573,852 | -0.06(-0.59%) |
Feb 20, 2018 | 10.06 | 10.38 | 10.01 | 10.15 | 2,173,838 | +0.00(+0.00%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.07(-0.68%) | |
Feb 15, 2018 | 10.20 | 10.57 | 10.11 | 10.22 | 2,573,648 | +0.07(+0.69%) |
Feb 14, 2018 | 10.00 | 10.20 | 9.955 | 10.15 | 2,060,869 | +0.06(+0.59%) |
Feb 13, 2018 | 9.820 | 10.29 | 9.810 | 10.09 | 1,619,003 | +0.17(+1.71%) |
Feb 12, 2018 | 9.750 | 10.19 | 9.600 | 9.920 | 2,237,250 | +0.24(+2.48%) |
Feb 09, 2018 | 9.710 | 9.780 | 9.380 | 9.680 | 2,435,519 | -0.14(-1.43%) |
Feb 08, 2018 | 10.26 | 10.65 | 9.820 | 9.820 | 3,583,370 | -0.50(-4.84%) |
Feb 07, 2018 | 9.620 | 10.42 | 9.590 | 10.32 | 3,866,871 | +0.62(+6.39%) |
Feb 06, 2018 | 8.920 | 9.760 | 8.880 | 9.700 | 2,556,785 | +0.57(+6.24%) |
Feb 05, 2018 | 9.500 | 9.610 | 8.990 | 9.130 | 2,408,856 | -0.50(-5.19%) |
Feb 02, 2018 | 10.24 | 10.30 | 9.520 | 9.630 | 3,380,843 | -0.61(-5.96%) |