Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.46 | 11.53 | 11.27 | 11.27 | 8,163,297 | -0.17(-1.52%) |
Apr 27, 2018 | 11.36 | 11.46 | 11.32 | 11.45 | 7,397,927 | +0.08(+0.73%) |
Apr 26, 2018 | 11.40 | 11.46 | 11.33 | 11.37 | 10,452,892 | -0.02(-0.20%) |
Apr 25, 2018 | 11.25 | 11.46 | 11.16 | 11.39 | 11,695,601 | +0.16(+1.41%) |
Apr 24, 2018 | 11.37 | 11.42 | 11.08 | 11.23 | 15,069,535 | -0.12(-1.07%) |
Apr 23, 2018 | 11.21 | 11.36 | 11.15 | 11.35 | 16,387,397 | +0.20(+1.76%) |
Apr 20, 2018 | 11.12 | 11.24 | 11.07 | 11.15 | 10,004,551 | +0.05(+0.48%) |
Apr 19, 2018 | 10.96 | 11.12 | 10.96 | 11.10 | 9,420,884 | +0.14(+1.31%) |
Apr 18, 2018 | 10.96 | 11.06 | 10.87 | 10.96 | 10,761,385 | +0.01(+0.07%) |
Apr 17, 2018 | 11.16 | 11.16 | 10.88 | 10.95 | 11,052,968 | -0.14(-1.30%) |
Apr 16, 2018 | 11.17 | 11.19 | 10.99 | 11.09 | 10,943,138 | +0.01(+0.07%) |
Apr 13, 2018 | 11.46 | 11.47 | 11.06 | 11.09 | 11,496,600 | -0.25(-2.20%) |
Apr 12, 2018 | 11.18 | 11.40 | 11.15 | 11.34 | 11,488,971 | +0.26(+2.32%) |
Apr 11, 2018 | 11.18 | 11.22 | 11.06 | 11.08 | 9,225,979 | -0.17(-1.48%) |
Apr 10, 2018 | 11.23 | 11.30 | 11.13 | 11.24 | 11,747,241 | +0.19(+1.71%) |
Apr 09, 2018 | 11.09 | 11.33 | 11.04 | 11.06 | 10,392,559 | +0.05(+0.41%) |
Apr 06, 2018 | 11.01 | 11,842,305 | -0.39(-3.38%) | |||
Apr 05, 2018 | 11.41 | 11.45 | 11.29 | 11.40 | 9,942,027 | +0.04(+0.33%) |
Apr 04, 2018 | 11.05 | 11.39 | 11.00 | 11.36 | 8,689,976 | +0.14(+1.28%) |
Apr 03, 2018 | 11.17 | 11.24 | 11.01 | 11.21 | 14,208,527 | +0.12(+1.09%) |
Apr 02, 2018 | 11.40 | 11.44 | 10.97 | 11.09 | 11,186,192 | -0.33(-2.85%) |
Mar 29, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.38 | 11.44 | 11.20 | 11.36 | 13,001,795 | +0.07(+0.60%) |
Mar 27, 2018 | 11.58 | 11.62 | 11.20 | 11.29 | 11,808,033 | -0.26(-2.29%) |
Mar 26, 2018 | 11.32 | 11.57 | 11.27 | 11.55 | 10,291,227 | +0.44(+3.95%) |
Mar 23, 2018 | 11.62 | 11.65 | 11.10 | 11.12 | 12,370,727 | -0.46(-3.98%) |
Mar 22, 2018 | 11.91 | 11.97 | 11.57 | 11.58 | 14,652,292 | -0.43(-3.59%) |
Mar 21, 2018 | 12.01 | 12.15 | 11.89 | 12.01 | 7,616,209 | +0.04(+0.32%) |
Mar 20, 2018 | 12.08 | 12.14 | 11.95 | 11.97 | 9,087,650 | -0.07(-0.56%) |
Mar 19, 2018 | 12.15 | 12.19 | 11.89 | 12.04 | 11,432,908 | -0.11(-0.93%) |
Mar 16, 2018 | 12.06 | 12.23 | 12.06 | 12.15 | 23,041,952 | +0.11(+0.88%) |
Mar 15, 2018 | 12.11 | 12.13 | 11.96 | 12.05 | 11,011,939 | -0.01(-0.06%) |
Mar 14, 2018 | 12.26 | 12.29 | 12.02 | 12.05 | 9,281,733 | -0.18(-1.47%) |
Mar 13, 2018 | 12.42 | 12.45 | 12.17 | 12.23 | 10,180,574 | -0.14(-1.15%) |
Mar 12, 2018 | 12.40 | 12.47 | 12.35 | 12.38 | 11,164,070 | -0.02(-0.12%) |
Mar 09, 2018 | 12.23 | 12.39 | 12.12 | 12.39 | 9,517,084 | +0.26(+2.10%) |
Mar 08, 2018 | 12.23 | 12.28 | 12.01 | 12.14 | 7,117,352 | -0.09(-0.74%) |
Mar 07, 2018 | 12.25 | 12.23 | 9,403,362 | +0.06(+0.49%) | ||
Mar 06, 2018 | 12.09 | 12.21 | 11.93 | 12.17 | 10,781,358 | +0.14(+1.19%) |
Mar 05, 2018 | 11.74 | 12.06 | 11.69 | 12.02 | 8,498,269 | +0.16(+1.33%) |
Mar 02, 2018 | 11.66 | 11.88 | 11.49 | 11.87 | 9,070,510 | +0.14(+1.22%) |
Mar 01, 2018 | 11.81 | 11.87 | 11.66 | 11.72 | 10,934,803 | -0.07(-0.57%) |
Feb 28, 2018 | 11.93 | 12.06 | 11.79 | 11.79 | 9,696,562 | -0.09(-0.76%) |
Feb 27, 2018 | 11.99 | 12.19 | 11.88 | 11.88 | 13,201,501 | -0.16(-1.31%) |
Feb 26, 2018 | 12.02 | 12.13 | 11.96 | 12.04 | 12,676,598 | +0.03(+0.25%) |
Feb 23, 2018 | 11.87 | 12.01 | 11.84 | 12.01 | 7,302,938 | +0.20(+1.65%) |
Feb 22, 2018 | 11.79 | 11.81 | 10,416,098 | -0.24(-1.99%) | ||
Feb 21, 2018 | 11.96 | 12.23 | 11.90 | 12.05 | 13,549,283 | +0.11(+0.94%) |
Feb 20, 2018 | 11.89 | 11.99 | 11.84 | 11.94 | 10,423,386 | +0.05(+0.44%) |
Feb 16, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.02(-0.19%) | |
Feb 15, 2018 | 11.98 | 12.00 | 11.90 | 11.91 | 14,036,797 | -0.02(-0.19%) |
Feb 14, 2018 | 11.63 | 11.94 | 11.57 | 11.93 | 18,278,210 | +0.28(+2.38%) |
Feb 13, 2018 | 11.72 | 11.66 | 12,603,673 | +0.03(+0.26%) | ||
Feb 12, 2018 | 11.66 | 11.76 | 11.51 | 11.63 | 14,068,281 | +0.05(+0.45%) |
Feb 09, 2018 | 11.54 | 11.66 | 11.24 | 11.57 | 16,772,847 | +0.23(+2.05%) |
Feb 08, 2018 | 11.75 | 11.34 | 11.34 | 24,240,720 | -0.41(-3.45%) | |
Feb 07, 2018 | 11.62 | 11.84 | 11.60 | 11.75 | 19,916,300 | +0.08(+0.71%) |
Feb 06, 2018 | 11.76 | 11.33 | 11.66 | 39,519,312 | -0.07(-0.58%) | |
Feb 05, 2018 | 11.95 | 12.14 | 11.61 | 11.73 | 26,775,912 | -0.35(-2.86%) |
Feb 02, 2018 | 12.25 | 12.41 | 12.04 | 12.08 | 16,557,489 | -0.20(-1.59%) |