Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.63 | 10.72 | 10.26 | 10.36 | 969,045 | -0.18(-1.74%) |
Apr 27, 2018 | 10.72 | 10.77 | 10.40 | 10.54 | 1,088,453 | -0.18(-1.71%) |
Apr 26, 2018 | 11.18 | 11.18 | 10.72 | 10.72 | 1,296,585 | -0.41(-3.70%) |
Apr 25, 2018 | 10.86 | 11.20 | 10.81 | 11.13 | 991,914 | +0.32(+2.97%) |
Apr 24, 2018 | 10.77 | 10.90 | 10.68 | 10.81 | 813,832 | +0.09(+0.85%) |
Apr 23, 2018 | 10.86 | 11.00 | 10.68 | 10.72 | 507,528 | -0.14(-1.27%) |
Apr 20, 2018 | 11.13 | 11.32 | 10.72 | 10.86 | 1,287,218 | -0.32(-2.87%) |
Apr 19, 2018 | 10.81 | 11.36 | 10.77 | 11.18 | 1,461,087 | +0.37(+3.39%) |
Apr 18, 2018 | 10.81 | 10.90 | 10.72 | 10.81 | 571,465 | +0.05(+0.43%) |
Apr 17, 2018 | 10.86 | 10.86 | 10.63 | 10.77 | 1,023,845 | -0.05(-0.42%) |
Apr 16, 2018 | 10.54 | 10.90 | 10.45 | 10.81 | 1,541,745 | +0.37(+3.51%) |
Apr 13, 2018 | 10.45 | 10.58 | 10.31 | 10.45 | 1,637,361 | +0.00(+0.00%) |
Apr 12, 2018 | 10.45 | 10.58 | 10.31 | 10.45 | 1,358,274 | +0.00(+0.00%) |
Apr 11, 2018 | 10.77 | 10.86 | 10.40 | 10.45 | 1,476,592 | -0.41(-3.80%) |
Apr 10, 2018 | 11.09 | 11.13 | 10.81 | 10.86 | 811,426 | -0.14(-1.25%) |
Apr 09, 2018 | 11.09 | 11.23 | 10.93 | 11.00 | 920,186 | +0.00(+0.00%) |
Apr 06, 2018 | 11.04 | 11.16 | 10.68 | 11.00 | 3,338,134 | -0.05(-0.41%) |
Apr 05, 2018 | 11.27 | 11.34 | 11.00 | 11.04 | 1,115,405 | -0.14(-1.23%) |
Apr 04, 2018 | 10.90 | 11.27 | 10.81 | 11.18 | 811,116 | +0.14(+1.25%) |
Apr 03, 2018 | 11.23 | 11.27 | 10.81 | 11.04 | 1,384,933 | -0.09(-0.82%) |
Apr 02, 2018 | 11.59 | 11.82 | 11.09 | 11.13 | 1,184,989 | -0.50(-4.33%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.09(-0.78%) | |
Mar 28, 2018 | 12.00 | 12.05 | 11.68 | 11.73 | 2,011,081 | -0.23(-1.92%) |
Mar 27, 2018 | 11.45 | 12.05 | 11.36 | 11.96 | 1,796,119 | +0.50(+4.40%) |
Mar 26, 2018 | 11.32 | 11.55 | 11.25 | 11.45 | 1,381,129 | +0.23(+2.04%) |
Mar 23, 2018 | 10.81 | 11.50 | 10.81 | 11.23 | 2,142,622 | +0.37(+3.38%) |
Mar 22, 2018 | 11.13 | 11.29 | 10.81 | 10.86 | 2,809,912 | -0.37(-3.27%) |
Mar 21, 2018 | 11.55 | 11.68 | 11.00 | 11.23 | 3,325,249 | -0.37(-3.16%) |
Mar 20, 2018 | 11.87 | 11.96 | 11.55 | 11.59 | 1,863,946 | -0.28(-2.32%) |
Mar 19, 2018 | 12.42 | 12.46 | 11.57 | 11.87 | 1,421,280 | -0.41(-3.36%) |
Mar 16, 2018 | 12.19 | 12.37 | 12.10 | 12.28 | 3,098,289 | +0.09(+0.75%) |
Mar 15, 2018 | 12.37 | 12.42 | 12.10 | 12.19 | 1,175,682 | -0.18(-1.48%) |
Mar 14, 2018 | 12.37 | 12.44 | 12.19 | 12.37 | 838,193 | +0.00(+0.00%) |
Mar 13, 2018 | 12.69 | 12.69 | 12.23 | 12.37 | 912,031 | -0.23(-1.82%) |
Mar 12, 2018 | 12.51 | 12.67 | 12.46 | 12.60 | 624,086 | +0.09(+0.73%) |
Mar 09, 2018 | 12.37 | 12.65 | 12.30 | 12.51 | 737,079 | +0.27(+2.25%) |
Mar 08, 2018 | 12.28 | 12.46 | 12.14 | 12.23 | 830,045 | -0.05(-0.37%) |
Mar 07, 2018 | 12.55 | 12.21 | 12.28 | 1,108,725 | -0.27(-2.19%) | |
Mar 06, 2018 | 12.51 | 12.63 | 12.28 | 12.55 | 1,462,082 | +0.00(+0.00%) |
Mar 05, 2018 | 12.65 | 12.88 | 12.51 | 12.55 | 883,909 | -0.18(-1.44%) |
Mar 02, 2018 | 12.19 | 12.92 | 12.05 | 12.74 | 1,333,197 | +0.41(+3.35%) |
Mar 01, 2018 | 12.42 | 12.74 | 12.28 | 12.33 | 1,892,497 | -0.32(-2.54%) |
Feb 28, 2018 | 13.52 | 13.52 | 12.37 | 12.65 | 2,900,995 | -0.87(-6.44%) |
Feb 27, 2018 | 13.56 | 13.84 | 13.06 | 13.52 | 2,245,007 | -0.55(-3.91%) |
Feb 26, 2018 | 13.56 | 14.18 | 13.56 | 14.07 | 1,536,341 | +0.50(+3.72%) |
Feb 23, 2018 | 13.43 | 13.61 | 13.33 | 13.56 | 885,395 | +0.09(+0.68%) |
Feb 22, 2018 | 13.36 | 13.47 | 1,281,837 | -0.37(-2.65%) | ||
Feb 21, 2018 | 13.84 | 14.00 | 13.72 | 13.84 | 730,446 | +0.09(+0.67%) |
Feb 20, 2018 | 13.65 | 13.88 | 13.61 | 13.75 | 1,266,969 | +0.00(+0.00%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.41(-2.91%) | |
Feb 15, 2018 | 14.16 | 14.25 | 13.84 | 14.16 | 864,912 | +0.18(+1.31%) |
Feb 14, 2018 | 14.02 | 14.25 | 13.93 | 13.97 | 557,585 | -0.18(-1.29%) |
Feb 13, 2018 | 13.88 | 14.16 | 13.84 | 14.16 | 432,249 | +0.27(+1.98%) |
Feb 12, 2018 | 13.79 | 14.07 | 13.52 | 13.88 | 727,034 | +0.14(+1.00%) |
Feb 09, 2018 | 13.93 | 13.93 | 13.17 | 13.75 | 1,218,434 | -0.09(-0.66%) |
Feb 08, 2018 | 14.16 | 14.57 | 13.79 | 13.84 | 1,206,109 | -0.32(-2.27%) |
Feb 07, 2018 | 14.52 | 14.52 | 14.11 | 14.16 | 598,187 | -0.32(-2.21%) |
Feb 06, 2018 | 14.07 | 14.75 | 14.02 | 14.48 | 1,090,582 | +0.30(+2.10%) |
Feb 05, 2018 | 14.30 | 14.39 | 14.11 | 14.18 | 683,152 | -0.39(-2.67%) |
Feb 02, 2018 | 14.89 | 15.03 | 14.43 | 14.57 | 678,860 | -0.41(-2.75%) |