Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.45 | 11.75 | 11.25 | 11.35 | 1,356,729 | -0.30(-2.58%) |
Apr 27, 2018 | 12.15 | 12.30 | 11.25 | 11.65 | 1,761,690 | -0.05(-0.43%) |
Apr 26, 2018 | 11.35 | 12.20 | 11.35 | 11.70 | 2,700,330 | +0.60(+5.41%) |
Apr 25, 2018 | 10.75 | 11.20 | 10.60 | 11.10 | 1,318,083 | +0.25(+2.30%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.60 | 10.85 | 1,046,563 | -0.25(-2.25%) |
Apr 23, 2018 | 11.15 | 11.45 | 10.97 | 11.10 | 827,797 | -0.10(-0.89%) |
Apr 20, 2018 | 11.45 | 11.55 | 11.15 | 11.20 | 1,412,220 | -0.35(-3.03%) |
Apr 19, 2018 | 11.85 | 11.85 | 11.45 | 11.55 | 1,042,499 | -0.15(-1.28%) |
Apr 18, 2018 | 11.90 | 12.15 | 11.65 | 11.70 | 1,514,031 | -0.10(-0.85%) |
Apr 17, 2018 | 11.80 | 11.90 | 11.55 | 11.80 | 606,772 | +0.05(+0.43%) |
Apr 16, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 512,226 | -0.05(-0.42%) |
Apr 13, 2018 | 11.90 | 11.90 | 11.65 | 11.80 | 660,095 | +0.05(+0.43%) |
Apr 12, 2018 | 11.75 | 11.80 | 11.50 | 11.75 | 1,034,349 | +0.15(+1.29%) |
Apr 11, 2018 | 11.55 | 11.70 | 11.45 | 11.60 | 804,703 | +0.00(+0.00%) |
Apr 10, 2018 | 11.50 | 11.65 | 11.38 | 11.60 | 1,169,320 | +0.30(+2.65%) |
Apr 09, 2018 | 11.15 | 11.35 | 10.96 | 11.30 | 951,235 | +0.25(+2.26%) |
Apr 06, 2018 | 11.00 | 11.15 | 10.85 | 11.05 | 956,883 | -0.05(-0.45%) |
Apr 05, 2018 | 10.55 | 11.20 | 10.55 | 11.10 | 905,992 | +0.55(+5.21%) |
Apr 04, 2018 | 10.25 | 10.55 | 10.00 | 10.55 | 1,271,102 | +0.05(+0.48%) |
Apr 03, 2018 | 10.45 | 10.80 | 10.40 | 10.50 | 808,642 | +0.05(+0.48%) |
Apr 02, 2018 | 10.75 | 10.95 | 10.30 | 10.45 | 652,748 | -0.40(-3.69%) |
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.55(+5.34%) | |
Mar 28, 2018 | 10.60 | 10.75 | 10.20 | 10.30 | 1,262,372 | -0.35(-3.29%) |
Mar 27, 2018 | 10.95 | 11.00 | 10.60 | 10.65 | 1,052,341 | -0.20(-1.84%) |
Mar 26, 2018 | 10.90 | 10.95 | 10.65 | 10.85 | 1,112,838 | +0.20(+1.88%) |
Mar 23, 2018 | 11.45 | 11.70 | 10.60 | 10.65 | 2,004,315 | -0.75(-6.58%) |
Mar 22, 2018 | 11.90 | 11.95 | 11.30 | 11.40 | 1,755,447 | -0.60(-5.00%) |
Mar 21, 2018 | 11.80 | 12.28 | 11.80 | 12.00 | 523,683 | +0.20(+1.69%) |
Mar 20, 2018 | 11.95 | 12.15 | 11.75 | 11.80 | 626,414 | +0.00(+0.00%) |
Mar 19, 2018 | 11.80 | 11.95 | 11.55 | 11.80 | 935,730 | -0.10(-0.84%) |
Mar 16, 2018 | 11.65 | 11.90 | 11.55 | 11.90 | 884,864 | +0.30(+2.59%) |
Mar 15, 2018 | 11.60 | 11.65 | 11.40 | 11.60 | 725,207 | +0.05(+0.43%) |
Mar 14, 2018 | 12.00 | 12.00 | 11.45 | 11.55 | 1,199,015 | -0.30(-2.53%) |
Mar 13, 2018 | 11.90 | 12.20 | 11.80 | 11.85 | 677,305 | -0.05(-0.42%) |
Mar 12, 2018 | 12.20 | 12.35 | 11.75 | 11.90 | 924,735 | -0.25(-2.06%) |
Mar 09, 2018 | 12.15 | 12.30 | 11.97 | 12.15 | 892,874 | +0.05(+0.41%) |
Mar 08, 2018 | 12.10 | 12.20 | 11.78 | 12.10 | 797,888 | -0.05(-0.41%) |
Mar 07, 2018 | 11.85 | 12.15 | 1,026,477 | -0.05(-0.41%) | ||
Mar 06, 2018 | 12.00 | 12.30 | 11.90 | 12.20 | 680,707 | +0.35(+2.95%) |
Mar 05, 2018 | 11.70 | 12.03 | 11.60 | 11.85 | 1,450,849 | +0.10(+0.85%) |
Mar 02, 2018 | 11.55 | 12.10 | 11.35 | 11.75 | 1,762,614 | +0.10(+0.86%) |
Mar 01, 2018 | 11.75 | 12.10 | 11.57 | 11.65 | 1,447,001 | +0.05(+0.43%) |
Feb 28, 2018 | 12.00 | 12.28 | 11.60 | 11.60 | 2,230,686 | -0.40(-3.33%) |
Feb 27, 2018 | 12.40 | 12.65 | 11.95 | 12.00 | 2,366,382 | -0.50(-4.00%) |
Feb 26, 2018 | 13.10 | 13.18 | 12.40 | 12.50 | 2,458,774 | -0.55(-4.21%) |
Feb 23, 2018 | 13.10 | 13.40 | 12.97 | 13.05 | 2,067,492 | +0.15(+1.16%) |
Feb 22, 2018 | 12.90 | 3,048,266 | +0.70(+5.74%) | |||
Feb 21, 2018 | 12.75 | 12.75 | 12.10 | 12.20 | 2,184,978 | -0.45(-3.56%) |
Feb 20, 2018 | 12.55 | 12.90 | 12.45 | 12.65 | 939,966 | -0.15(-1.17%) |
Feb 16, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | |
Feb 15, 2018 | 12.80 | 12.85 | 12.25 | 12.70 | 2,086,313 | +0.05(+0.40%) |
Feb 14, 2018 | 11.95 | 12.90 | 11.94 | 12.65 | 1,127,748 | +0.50(+4.12%) |
Feb 13, 2018 | 12.25 | 12.45 | 12.05 | 12.15 | 689,241 | -0.20(-1.62%) |
Feb 12, 2018 | 12.10 | 12.55 | 11.85 | 12.35 | 1,358,332 | +0.35(+2.92%) |
Feb 09, 2018 | 12.55 | 12.60 | 11.40 | 12.00 | 2,094,463 | -0.25(-2.04%) |
Feb 08, 2018 | 13.00 | 13.15 | 12.21 | 12.25 | 1,436,308 | -0.70(-5.41%) |
Feb 07, 2018 | 12.95 | 13.50 | 12.85 | 12.95 | 1,162,056 | +0.00(+0.00%) |
Feb 06, 2018 | 12.55 | 13.20 | 12.40 | 12.95 | 1,691,086 | -0.03(-0.19%) |
Feb 05, 2018 | 12.70 | 13.30 | 12.70 | 12.97 | 1,064,447 | -0.12(-0.95%) |
Feb 02, 2018 | 13.75 | 13.89 | 12.90 | 13.10 | 2,617,117 | -0.85(-6.09%) |