Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.31 | 12.42 | 12.05 | 12.16 | 195,608 | +0.08(+0.66%) |
Apr 27, 2018 | 11.54 | 12.29 | 11.50 | 12.08 | 291,779 | +0.58(+5.04%) |
Apr 26, 2018 | 11.32 | 11.70 | 11.23 | 11.50 | 100,671 | +0.23(+2.04%) |
Apr 25, 2018 | 11.68 | 11.83 | 11.18 | 11.27 | 135,413 | -0.41(-3.51%) |
Apr 24, 2018 | 11.77 | 12.15 | 11.64 | 11.68 | 142,299 | -0.01(-0.09%) |
Apr 23, 2018 | 11.49 | 11.82 | 11.33 | 11.69 | 136,088 | +0.20(+1.74%) |
Apr 20, 2018 | 11.41 | 11.63 | 11.11 | 11.49 | 144,138 | -0.01(-0.09%) |
Apr 19, 2018 | 11.60 | 12.11 | 11.43 | 11.50 | 171,817 | +0.05(+0.44%) |
Apr 18, 2018 | 11.82 | 12.00 | 11.25 | 11.45 | 321,032 | -0.35(-2.97%) |
Apr 17, 2018 | 11.54 | 12.00 | 11.45 | 11.80 | 201,959 | +0.31(+2.70%) |
Apr 16, 2018 | 11.04 | 11.57 | 11.00 | 11.49 | 214,666 | +0.47(+4.26%) |
Apr 13, 2018 | 11.06 | 11.25 | 10.81 | 11.02 | 97,061 | +0.06(+0.55%) |
Apr 12, 2018 | 10.92 | 11.01 | 10.75 | 10.96 | 285,539 | -0.06(-0.54%) |
Apr 11, 2018 | 10.62 | 11.18 | 10.62 | 11.02 | 140,324 | +0.35(+3.28%) |
Apr 10, 2018 | 10.49 | 11.04 | 10.36 | 10.67 | 186,298 | +0.23(+2.20%) |
Apr 09, 2018 | 10.20 | 10.54 | 10.04 | 10.44 | 141,219 | +0.25(+2.45%) |
Apr 06, 2018 | 10.54 | 10.65 | 10.11 | 10.19 | 131,827 | -0.39(-3.69%) |
Apr 05, 2018 | 11.00 | 11.01 | 10.51 | 10.58 | 113,125 | -0.37(-3.38%) |
Apr 04, 2018 | 10.60 | 11.04 | 10.34 | 10.95 | 161,898 | +0.28(+2.62%) |
Apr 03, 2018 | 10.93 | 12.01 | 10.58 | 10.67 | 193,944 | -0.15(-1.39%) |
Apr 02, 2018 | 11.01 | 11.17 | 10.80 | 10.82 | 125,398 | -0.19(-1.73%) |
Mar 29, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Mar 28, 2018 | 10.90 | 11.14 | 10.57 | 10.73 | 161,590 | -0.13(-1.20%) |
Mar 27, 2018 | 11.18 | 11.75 | 10.81 | 10.86 | 218,727 | -0.26(-2.34%) |
Mar 26, 2018 | 10.96 | 11.34 | 10.72 | 11.12 | 216,978 | +0.31(+2.87%) |
Mar 23, 2018 | 10.96 | 11.39 | 10.77 | 10.81 | 186,509 | -0.26(-2.35%) |
Mar 22, 2018 | 11.81 | 12.14 | 10.85 | 11.07 | 352,776 | -0.79(-6.66%) |
Mar 21, 2018 | 11.20 | 12.13 | 11.20 | 11.86 | 246,000 | +0.66(+5.89%) |
Mar 20, 2018 | 11.11 | 11.58 | 10.94 | 11.20 | 228,662 | +0.12(+1.08%) |
Mar 19, 2018 | 11.13 | 11.53 | 10.91 | 11.08 | 347,451 | -0.04(-0.36%) |
Mar 16, 2018 | 10.53 | 11.58 | 10.45 | 11.12 | 274,637 | +0.60(+5.70%) |
Mar 15, 2018 | 11.06 | 11.08 | 10.45 | 10.52 | 342,131 | -0.44(-4.01%) |
Mar 14, 2018 | 10.40 | 11.60 | 10.40 | 10.96 | 630,974 | +0.58(+5.59%) |
Mar 13, 2018 | 10.19 | 10.57 | 9.940 | 10.38 | 570,866 | +0.21(+2.06%) |
Mar 12, 2018 | 10.50 | 10.62 | 9.880 | 10.17 | 420,028 | -0.33(-3.14%) |
Mar 09, 2018 | 11.04 | 11.20 | 10.34 | 10.50 | 348,416 | -0.54(-4.89%) |
Mar 08, 2018 | 11.13 | 11.57 | 10.92 | 11.04 | 393,505 | +0.00(+0.00%) |
Mar 07, 2018 | 10.40 | 11.26 | 10.30 | 11.04 | 499,015 | +0.59(+5.65%) |
Mar 06, 2018 | 10.45 | 10.75 | 10.35 | 10.45 | 368,745 | -0.01(-0.10%) |
Mar 05, 2018 | 10.77 | 10.80 | 9.953 | 10.46 | 407,303 | -0.33(-3.06%) |
Mar 02, 2018 | 9.970 | 11.22 | 9.620 | 10.79 | 551,501 | +0.80(+8.01%) |
Mar 01, 2018 | 9.060 | 10.45 | 9.060 | 9.990 | 694,830 | +0.98(+10.88%) |
Feb 28, 2018 | 9.000 | 9.235 | 8.980 | 9.010 | 335,499 | +0.09(+1.01%) |
Feb 27, 2018 | 8.910 | 9.480 | 8.820 | 8.920 | 347,971 | +0.01(+0.11%) |
Feb 26, 2018 | 8.560 | 9.020 | 8.560 | 8.910 | 152,241 | +0.35(+4.09%) |
Feb 23, 2018 | 8.680 | 8.770 | 8.470 | 8.560 | 161,934 | -0.05(-0.58%) |
Feb 22, 2018 | 8.610 | 315,924 | +0.37(+4.49%) | |||
Feb 21, 2018 | 8.020 | 8.589 | 8.000 | 8.240 | 113,380 | +0.25(+3.13%) |
Feb 20, 2018 | 8.300 | 8.430 | 7.830 | 7.990 | 105,065 | -0.31(-3.73%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.40(-4.60%) | |
Feb 15, 2018 | 8.580 | 8.810 | 8.550 | 8.700 | 124,749 | +0.20(+2.35%) |
Feb 14, 2018 | 8.700 | 9.150 | 8.353 | 8.500 | 274,098 | +0.29(+3.53%) |
Feb 13, 2018 | 8.040 | 8.280 | 8.040 | 8.210 | 47,792 | +0.12(+1.48%) |
Feb 12, 2018 | 7.900 | 8.240 | 7.530 | 8.090 | 109,040 | +0.25(+3.19%) |
Feb 09, 2018 | 8.140 | 8.140 | 7.400 | 7.840 | 166,645 | -0.20(-2.49%) |
Feb 08, 2018 | 8.090 | 8.230 | 7.970 | 8.040 | 70,009 | -0.04(-0.50%) |
Feb 07, 2018 | 7.990 | 8.120 | 7.990 | 8.080 | 60,396 | +0.12(+1.51%) |
Feb 06, 2018 | 7.810 | 8.092 | 7.810 | 7.960 | 79,249 | -0.04(-0.50%) |
Feb 05, 2018 | 8.300 | 8.340 | 7.870 | 8.000 | 99,211 | -0.30(-3.61%) |
Feb 02, 2018 | 8.644 | 8.660 | 8.280 | 8.300 | 122,379 | -0.39(-4.49%) |