Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.93 | 11.13 | 10.68 | 10.81 | 32,100 | -0.04(-0.41%) |
Apr 27, 2018 | 11.46 | 11.66 | 10.77 | 10.86 | 90,165 | -0.60(-5.24%) |
Apr 26, 2018 | 11.13 | 11.46 | 10.90 | 11.46 | 68,719 | +0.33(+3.00%) |
Apr 25, 2018 | 10.93 | 11.48 | 10.56 | 11.13 | 37,084 | +0.11(+1.01%) |
Apr 24, 2018 | 11.39 | 11.53 | 10.81 | 11.01 | 34,015 | -0.47(-4.07%) |
Apr 23, 2018 | 11.48 | 11.77 | 11.42 | 11.48 | 45,593 | +0.02(+0.19%) |
Apr 20, 2018 | 11.62 | 11.79 | 11.46 | 11.46 | 30,613 | -0.27(-2.28%) |
Apr 19, 2018 | 11.53 | 11.77 | 11.37 | 11.73 | 33,572 | +0.29(+2.53%) |
Apr 18, 2018 | 11.62 | 11.84 | 11.42 | 11.44 | 93,946 | -0.16(-1.34%) |
Apr 17, 2018 | 11.75 | 11.77 | 11.50 | 11.59 | 114,255 | -0.07(-0.57%) |
Apr 16, 2018 | 11.50 | 11.70 | 11.24 | 11.66 | 68,607 | +0.20(+1.75%) |
Apr 13, 2018 | 11.48 | 11.53 | 11.19 | 11.46 | 50,386 | +0.02(+0.19%) |
Apr 12, 2018 | 11.53 | 11.86 | 11.33 | 11.44 | 82,541 | +0.04(+0.39%) |
Apr 11, 2018 | 11.24 | 11.57 | 11.24 | 11.39 | 70,506 | +0.18(+1.59%) |
Apr 10, 2018 | 10.95 | 11.24 | 10.75 | 11.21 | 70,598 | +0.47(+4.35%) |
Apr 09, 2018 | 10.88 | 10.95 | 10.48 | 10.75 | 48,721 | -0.16(-1.43%) |
Apr 06, 2018 | 10.73 | 11.01 | 10.43 | 10.90 | 53,462 | +0.18(+1.66%) |
Apr 05, 2018 | 10.86 | 10.86 | 9.858 | 10.73 | 223,315 | -0.18(-1.63%) |
Apr 04, 2018 | 10.88 | 11.19 | 10.46 | 10.90 | 98,395 | -0.22(-2.00%) |
Apr 03, 2018 | 10.86 | 11.78 | 10.86 | 11.13 | 71,917 | +0.18(+1.63%) |
Apr 02, 2018 | 11.04 | 11.15 | 9.947 | 10.95 | 79,712 | -0.24(-2.19%) |
Mar 29, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.78(-6.51%) | |
Mar 28, 2018 | 11.53 | 12.43 | 11.53 | 11.97 | 99,586 | +0.56(+4.87%) |
Mar 27, 2018 | 11.26 | 11.59 | 11.17 | 11.42 | 180,415 | +0.18(+1.58%) |
Mar 26, 2018 | 10.93 | 11.26 | 10.79 | 11.24 | 97,115 | +0.51(+4.77%) |
Mar 23, 2018 | 10.75 | 11.21 | 10.55 | 10.73 | 128,883 | +0.04(+0.42%) |
Mar 22, 2018 | 10.97 | 10.97 | 9.902 | 10.68 | 52,166 | -0.45(-4.00%) |
Mar 21, 2018 | 11.21 | 11.24 | 10.76 | 11.13 | 111,581 | -0.04(-0.40%) |
Mar 20, 2018 | 10.68 | 11.17 | 10.68 | 11.17 | 124,876 | +0.49(+4.58%) |
Mar 19, 2018 | 10.19 | 10.77 | 10.12 | 10.68 | 77,260 | +0.49(+4.80%) |
Mar 16, 2018 | 9.947 | 10.24 | 9.947 | 10.19 | 31,093 | +0.29(+2.92%) |
Mar 15, 2018 | 9.746 | 9.991 | 9.724 | 9.902 | 26,665 | +0.16(+1.60%) |
Mar 14, 2018 | 9.702 | 9.813 | 9.613 | 9.746 | 15,531 | +0.11(+1.15%) |
Mar 13, 2018 | 9.680 | 9.835 | 9.657 | 9.635 | 24,876 | -0.13(-1.37%) |
Mar 12, 2018 | 9.346 | 9.902 | 9.346 | 9.769 | 43,061 | +0.49(+5.28%) |
Mar 09, 2018 | 8.856 | 9.490 | 8.856 | 9.279 | 50,166 | +0.47(+5.30%) |
Mar 08, 2018 | 8.767 | 8.901 | 8.700 | 8.812 | 9,792 | +0.11(+1.28%) |
Mar 07, 2018 | 8.522 | 8.834 | 8.522 | 8.700 | 10,506 | +0.18(+2.09%) |
Mar 06, 2018 | 8.812 | 8.834 | 8.456 | 8.522 | 19,865 | -0.22(-2.54%) |
Mar 05, 2018 | 8.656 | 8.832 | 8.500 | 8.745 | 18,144 | +0.13(+1.55%) |
Mar 02, 2018 | 8.411 | 8.611 | 8.126 | 8.611 | 52,447 | +0.18(+2.11%) |
Mar 01, 2018 | 8.478 | 8.790 | 8.255 | 8.433 | 25,444 | -0.18(-2.09%) |
Feb 28, 2018 | 8.567 | 8.700 | 8.053 | 8.613 | 45,942 | +0.02(+0.28%) |
Feb 27, 2018 | 8.790 | 8.812 | 8.545 | 8.589 | 12,394 | -0.24(-2.77%) |
Feb 26, 2018 | 8.300 | 8.879 | 8.300 | 8.834 | 43,584 | +0.40(+4.75%) |
Feb 23, 2018 | 8.745 | 8.790 | 8.397 | 8.433 | 41,266 | -0.31(-3.56%) |
Feb 22, 2018 | 8.968 | 8.968 | 8.589 | 8.745 | 10,192 | -0.16(-1.75%) |
Feb 21, 2018 | 8.122 | 8.968 | 8.033 | 8.901 | 40,259 | +0.53(+6.38%) |
Feb 20, 2018 | 8.990 | 9.052 | 8.322 | 8.367 | 40,650 | -0.64(-7.06%) |
Feb 16, 2018 | 9.002 | 9.002 | 9.002 | 0 | +0.10(+1.14%) | |
Feb 15, 2018 | 8.812 | 9.043 | 8.812 | 8.901 | 54,051 | +0.18(+2.04%) |
Feb 14, 2018 | 8.700 | 8.901 | 8.579 | 8.723 | 13,859 | +0.02(+0.26%) |
Feb 13, 2018 | 8.700 | 8.812 | 8.525 | 8.700 | 38,086 | -0.02(-0.24%) |
Feb 12, 2018 | 8.522 | 8.901 | 8.233 | 8.722 | 23,800 | +0.20(+2.34%) |
Feb 09, 2018 | 8.211 | 8.567 | 8.189 | 8.522 | 52,602 | +0.36(+4.36%) |
Feb 08, 2018 | 8.144 | 8.300 | 8.122 | 8.166 | 50,975 | +0.07(+0.82%) |
Feb 07, 2018 | 8.745 | 8.790 | 7.899 | 8.100 | 239,792 | -0.69(-7.85%) |
Feb 06, 2018 | 9.123 | 9.346 | 8.790 | 8.790 | 86,273 | -0.61(-6.51%) |
Feb 05, 2018 | 9.168 | 9.842 | 9.168 | 9.402 | 59,644 | -0.26(-2.65%) |
Feb 02, 2018 | 9.880 | 10.01 | 9.502 | 9.657 | 48,222 | -0.49(-4.82%) |