Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.42 | 10.50 | 10.00 | 10.01 | 1,566,904 | -0.41(-3.93%) |
Apr 27, 2018 | 10.98 | 11.05 | 10.41 | 10.42 | 1,389,647 | -0.57(-5.19%) |
Apr 26, 2018 | 10.89 | 11.13 | 10.75 | 10.99 | 822,572 | +0.10(+0.92%) |
Apr 25, 2018 | 11.08 | 11.08 | 10.55 | 10.89 | 1,293,344 | -0.22(-1.98%) |
Apr 24, 2018 | 11.35 | 11.48 | 10.87 | 11.11 | 1,832,200 | -0.16(-1.42%) |
Apr 23, 2018 | 11.35 | 11.45 | 11.17 | 11.27 | 888,577 | -0.11(-0.97%) |
Apr 20, 2018 | 11.49 | 11.51 | 11.32 | 11.38 | 958,028 | -0.10(-0.87%) |
Apr 19, 2018 | 11.52 | 11.64 | 11.20 | 11.48 | 1,461,324 | -0.06(-0.52%) |
Apr 18, 2018 | 11.50 | 12.05 | 11.37 | 11.54 | 4,322,350 | +0.57(+5.20%) |
Apr 17, 2018 | 10.96 | 11.02 | 10.84 | 10.97 | 1,002,446 | +0.05(+0.46%) |
Apr 16, 2018 | 10.94 | 11.08 | 10.87 | 10.92 | 876,204 | +0.06(+0.55%) |
Apr 13, 2018 | 11.21 | 11.25 | 10.83 | 10.86 | 1,545,290 | -0.25(-2.25%) |
Apr 12, 2018 | 11.01 | 11.20 | 10.94 | 11.11 | 1,324,530 | +0.19(+1.74%) |
Apr 11, 2018 | 10.58 | 11.06 | 10.58 | 10.92 | 1,916,740 | +0.35(+3.31%) |
Apr 10, 2018 | 10.67 | 10.70 | 10.42 | 10.57 | 1,732,212 | +0.03(+0.28%) |
Apr 09, 2018 | 10.73 | 10.80 | 10.53 | 10.54 | 1,072,028 | -0.13(-1.22%) |
Apr 06, 2018 | 10.56 | 10.86 | 10.51 | 10.67 | 1,421,148 | +0.00(+0.00%) |
Apr 05, 2018 | 10.40 | 10.72 | 10.39 | 10.67 | 1,557,401 | +0.32(+3.09%) |
Apr 04, 2018 | 10.11 | 10.37 | 10.05 | 10.35 | 1,043,887 | +0.14(+1.37%) |
Apr 03, 2018 | 10.36 | 10.41 | 10.15 | 10.21 | 1,242,353 | -0.14(-1.35%) |
Apr 02, 2018 | 10.25 | 10.38 | 10.03 | 10.35 | 2,194,403 | +0.06(+0.58%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.09(-0.87%) | |
Mar 28, 2018 | 9.920 | 10.57 | 9.900 | 10.38 | 6,022,243 | +0.83(+8.69%) |
Mar 27, 2018 | 9.540 | 9.690 | 9.369 | 9.550 | 2,982,618 | +0.01(+0.10%) |
Mar 26, 2018 | 9.130 | 9.580 | 9.120 | 9.540 | 1,640,156 | +0.52(+5.76%) |
Mar 23, 2018 | 9.300 | 9.310 | 8.960 | 9.020 | 2,005,676 | -0.30(-3.22%) |
Mar 22, 2018 | 9.560 | 9.650 | 9.300 | 9.320 | 1,961,610 | -0.37(-3.82%) |
Mar 21, 2018 | 9.800 | 9.890 | 9.500 | 9.690 | 2,140,763 | -0.02(-0.21%) |
Mar 20, 2018 | 9.380 | 10.14 | 9.380 | 9.710 | 3,958,254 | +0.40(+4.24%) |
Mar 19, 2018 | 9.220 | 9.620 | 8.900 | 9.315 | 4,114,327 | +0.04(+0.38%) |
Mar 16, 2018 | 10.44 | 10.45 | 9.240 | 9.280 | 13,030,928 | -1.17(-11.20%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.36 | 10.45 | 2,521,986 | -0.55(-5.00%) |
Mar 14, 2018 | 11.46 | 11.50 | 11.01 | 11.00 | 1,353,372 | -0.40(-3.51%) |
Mar 13, 2018 | 11.53 | 11.76 | 11.34 | 11.40 | 1,256,291 | -0.05(-0.44%) |
Mar 12, 2018 | 11.38 | 11.59 | 11.38 | 11.45 | 1,063,403 | +0.06(+0.53%) |
Mar 09, 2018 | 11.50 | 11.56 | 11.32 | 11.39 | 983,269 | -0.06(-0.52%) |
Mar 08, 2018 | 11.31 | 11.46 | 11.15 | 11.45 | 999,967 | +0.13(+1.15%) |
Mar 07, 2018 | 11.36 | 10.96 | 11.32 | 1,460,337 | +0.29(+2.63%) | |
Mar 06, 2018 | 10.96 | 11.11 | 10.72 | 11.03 | 1,580,532 | +0.08(+0.73%) |
Mar 05, 2018 | 11.19 | 11.20 | 10.79 | 10.95 | 2,258,238 | -0.29(-2.58%) |
Mar 02, 2018 | 10.95 | 11.33 | 10.85 | 11.24 | 2,471,403 | +0.20(+1.81%) |
Mar 01, 2018 | 11.50 | 11.81 | 10.75 | 11.04 | 4,113,453 | -1.01(-8.38%) |
Feb 28, 2018 | 12.01 | 12.32 | 12.00 | 12.05 | 1,555,976 | +0.07(+0.58%) |
Feb 27, 2018 | 12.38 | 12.45 | 11.97 | 11.98 | 1,441,764 | -0.39(-3.15%) |
Feb 26, 2018 | 12.46 | 12.70 | 12.27 | 12.37 | 2,113,108 | +0.06(+0.49%) |
Feb 23, 2018 | 12.32 | 12.39 | 12.17 | 12.31 | 951,202 | +0.08(+0.65%) |
Feb 22, 2018 | 12.65 | 12.65 | 12.12 | 12.23 | 1,590,713 | -0.29(-2.32%) |
Feb 21, 2018 | 12.65 | 12.84 | 12.44 | 12.52 | 2,106,952 | -0.13(-1.03%) |
Feb 20, 2018 | 12.56 | 12.87 | 12.53 | 12.65 | 1,711,497 | +0.04(+0.32%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.32(+2.60%) | |
Feb 15, 2018 | 11.90 | 12.37 | 11.84 | 12.29 | 1,939,299 | +0.45(+3.80%) |
Feb 14, 2018 | 11.34 | 11.87 | 11.33 | 11.84 | 1,464,121 | +0.37(+3.23%) |
Feb 13, 2018 | 11.26 | 11.51 | 11.07 | 11.47 | 1,215,963 | +0.12(+1.06%) |
Feb 12, 2018 | 11.30 | 11.48 | 11.07 | 11.35 | 1,584,088 | +0.10(+0.89%) |
Feb 09, 2018 | 11.27 | 11.48 | 10.78 | 11.25 | 2,126,097 | +0.15(+1.35%) |
Feb 08, 2018 | 11.37 | 11.53 | 11.08 | 11.10 | 2,655,262 | -0.22(-1.94%) |
Feb 07, 2018 | 10.56 | 11.34 | 10.46 | 11.32 | 3,238,522 | +0.77(+7.30%) |
Feb 06, 2018 | 10.24 | 10.76 | 10.22 | 10.55 | 2,421,604 | -0.13(-1.22%) |
Feb 05, 2018 | 11.14 | 11.28 | 10.50 | 10.68 | 2,838,927 | -0.67(-5.90%) |
Feb 02, 2018 | 11.49 | 11.53 | 11.30 | 11.35 | 1,765,266 | -0.18(-1.56%) |