Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.60 | 13.62 | 12.95 | 13.37 | 15,149 | -0.07(-0.50%) |
Apr 27, 2018 | 13.19 | 13.44 | 13.19 | 13.44 | 7,228 | +0.07(+0.50%) |
Apr 26, 2018 | 12.90 | 14.13 | 12.90 | 13.37 | 21,882 | +0.43(+3.29%) |
Apr 25, 2018 | 12.90 | 13.06 | 12.90 | 12.95 | 5,384 | +0.00(+0.00%) |
Apr 24, 2018 | 12.90 | 12.99 | 12.61 | 12.95 | 16,426 | +0.36(+2.85%) |
Apr 23, 2018 | 12.56 | 12.70 | 12.54 | 12.59 | 20,317 | +0.04(+0.36%) |
Apr 20, 2018 | 12.77 | 12.77 | 12.54 | 12.54 | 10,311 | -0.10(-0.82%) |
Apr 19, 2018 | 12.32 | 12.86 | 12.09 | 12.65 | 27,315 | +0.55(+4.56%) |
Apr 18, 2018 | 12.00 | 12.14 | 11.96 | 12.09 | 67,421 | +0.13(+1.12%) |
Apr 17, 2018 | 11.78 | 12.09 | 11.67 | 11.96 | 43,092 | +0.31(+2.69%) |
Apr 16, 2018 | 11.92 | 11.98 | 11.65 | 11.65 | 21,243 | -0.45(-3.70%) |
Apr 13, 2018 | 10.82 | 12.32 | 10.82 | 12.09 | 89,634 | +1.01(+9.09%) |
Apr 12, 2018 | 11.20 | 11.76 | 10.75 | 11.09 | 104,906 | +1.34(+13.79%) |
Apr 11, 2018 | 9.720 | 10.03 | 9.720 | 9.743 | 11,063 | +0.02(+0.23%) |
Apr 10, 2018 | 9.591 | 9.765 | 9.591 | 9.720 | 4,730 | -0.16(-1.59%) |
Apr 09, 2018 | 9.944 | 9.944 | 9.877 | 9.877 | 3,507 | -0.29(-2.86%) |
Apr 05, 2018 | 10.17 | 10.17 | 10.17 | 578 | +0.16(+1.57%) | |
Apr 04, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 1,174 | -0.07(-0.67%) |
Apr 03, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 955 | -0.04(-0.44%) |
Apr 02, 2018 | 10.26 | 10.26 | 10.03 | 10.12 | 2,712 | -0.04(-0.44%) |
Mar 29, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.07(+0.67%) | |
Mar 28, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 4,165 | +0.13(+1.35%) |
Mar 27, 2018 | 9.967 | 9.967 | 9.967 | 9.967 | 1,560 | -0.04(-0.45%) |
Mar 26, 2018 | 10.17 | 10.19 | 9.900 | 10.01 | 4,156 | +0.02(+0.22%) |
Mar 23, 2018 | 9.932 | 10.03 | 9.932 | 9.989 | 7,594 | +0.07(+0.68%) |
Mar 22, 2018 | 10.19 | 10.19 | 9.900 | 9.922 | 6,072 | -0.27(-2.64%) |
Mar 21, 2018 | 10.19 | 10.19 | 10.19 | 10.19 | 379 | -0.00(-0.02%) |
Mar 20, 2018 | 10.28 | 10.30 | 10.19 | 10.19 | 8,998 | +0.07(+0.69%) |
Mar 19, 2018 | 10.12 | 10.15 | 10.12 | 10.12 | 2,687 | -0.18(-1.74%) |
Mar 16, 2018 | 10.09 | 10.30 | 10.09 | 10.30 | 6,904 | +0.34(+3.37%) |
Mar 15, 2018 | 9.967 | 10.23 | 9.922 | 9.967 | 5,864 | +0.00(+0.00%) |
Mar 14, 2018 | 9.967 | 9.967 | 9.967 | 9.967 | 3,926 | -0.31(-3.05%) |
Mar 13, 2018 | 10.07 | 10.28 | 9.855 | 10.28 | 6,840 | +0.31(+3.15%) |
Mar 12, 2018 | 10.08 | 10.18 | 9.879 | 9.967 | 13,434 | -0.07(-0.67%) |
Mar 09, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 2,870 | +0.00(+0.00%) |
Mar 08, 2018 | 9.967 | 10.14 | 9.902 | 10.03 | 2,216 | +0.07(+0.67%) |
Mar 07, 2018 | 10.15 | 10.15 | 9.967 | 9.967 | 2,915 | +0.07(+0.68%) |
Mar 06, 2018 | 9.765 | 10.21 | 9.765 | 9.900 | 9,108 | -0.13(-1.34%) |
Mar 05, 2018 | 9.908 | 10.12 | 9.908 | 10.03 | 8,541 | -0.45(-4.27%) |
Mar 02, 2018 | 9.765 | 10.48 | 9.765 | 10.48 | 3,283 | +0.52(+5.17%) |
Mar 01, 2018 | 10.30 | 10.44 | 9.864 | 9.967 | 3,848 | +0.00(+0.00%) |
Feb 28, 2018 | 9.989 | 10.21 | 9.967 | 9.967 | 8,474 | -0.25(-2.41%) |
Feb 27, 2018 | 10.30 | 10.30 | 10.21 | 10.21 | 544 | +0.00(+0.00%) |
Feb 26, 2018 | 10.05 | 10.21 | 10.05 | 10.21 | 1,692 | +0.16(+1.56%) |
Feb 22, 2018 | 10.06 | 10.06 | 10.06 | 716 | -0.13(-1.25%) | |
Feb 21, 2018 | 10.28 | 10.65 | 9.747 | 10.18 | 8,478 | -0.35(-3.28%) |
Feb 20, 2018 | 10.30 | 10.64 | 10.30 | 10.53 | 5,281 | +0.14(+1.31%) |
Feb 16, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.28(+2.77%) | |
Feb 15, 2018 | 10.14 | 10.14 | 10.04 | 10.11 | 3,002 | +0.19(+1.92%) |
Feb 14, 2018 | 10.01 | 10.01 | 9.855 | 9.922 | 9,684 | +0.00(+0.00%) |
Feb 13, 2018 | 10.06 | 10.06 | 9.922 | 9.922 | 3,578 | -0.09(-0.89%) |
Feb 12, 2018 | 9.839 | 10.01 | 9.839 | 10.01 | 1,571 | -0.02(-0.22%) |
Feb 09, 2018 | 10.15 | 10.15 | 10.03 | 10.03 | 4,719 | -0.04(-0.44%) |
Feb 08, 2018 | 10.15 | 10.19 | 10.08 | 10.08 | 7,311 | -0.02(-0.24%) |
Feb 06, 2018 | 10.10 | 10.10 | 10.10 | 207 | -0.31(-2.99%) | |
Feb 05, 2018 | 10.37 | 10.20 | 10.41 | 13,093 | +0.04(+0.43%) |