Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.20 | 11.49 | 11.15 | 11.35 | 97,243 | +0.16(+1.45%) |
Apr 27, 2018 | 11.36 | 11.52 | 11.19 | 11.19 | 86,588 | -0.15(-1.29%) |
Apr 26, 2018 | 11.83 | 11.83 | 11.32 | 11.33 | 29,206 | -0.29(-2.51%) |
Apr 25, 2018 | 12.00 | 12.00 | 11.62 | 11.62 | 97,157 | -0.34(-2.85%) |
Apr 24, 2018 | 11.42 | 12.24 | 11.38 | 11.96 | 286,749 | +0.56(+4.90%) |
Apr 23, 2018 | 11.17 | 11.42 | 11.14 | 11.40 | 86,849 | +0.06(+0.57%) |
Apr 20, 2018 | 11.43 | 11.43 | 11.19 | 11.34 | 104,449 | -0.13(-1.13%) |
Apr 19, 2018 | 11.34 | 11.58 | 11.15 | 11.47 | 147,846 | +0.14(+1.22%) |
Apr 18, 2018 | 11.46 | 11.64 | 11.29 | 11.33 | 45,538 | -0.19(-1.62%) |
Apr 17, 2018 | 11.36 | 11.74 | 11.36 | 11.52 | 37,720 | +0.18(+1.57%) |
Apr 16, 2018 | 11.25 | 11.51 | 11.10 | 11.34 | 96,468 | +0.16(+1.45%) |
Apr 13, 2018 | 11.03 | 11.33 | 10.78 | 11.18 | 227,296 | +0.32(+2.99%) |
Apr 12, 2018 | 10.79 | 11.01 | 10.68 | 10.85 | 56,868 | +0.17(+1.63%) |
Apr 11, 2018 | 10.75 | 10.86 | 10.61 | 10.68 | 36,609 | -0.06(-0.60%) |
Apr 10, 2018 | 10.45 | 10.90 | 10.36 | 10.74 | 45,395 | +0.32(+3.08%) |
Apr 09, 2018 | 10.54 | 10.74 | 10.41 | 10.42 | 28,693 | -0.06(-0.54%) |
Apr 06, 2018 | 10.29 | 10.52 | 10.29 | 10.48 | 30,105 | +0.16(+1.56%) |
Apr 05, 2018 | 10.38 | 10.50 | 10.18 | 10.32 | 61,295 | -0.06(-0.62%) |
Apr 04, 2018 | 10.03 | 10.40 | 10.03 | 10.38 | 26,234 | +0.07(+0.70%) |
Apr 03, 2018 | 10.23 | 10.62 | 10.14 | 10.31 | 77,346 | +0.09(+0.86%) |
Apr 02, 2018 | 10.33 | 10.40 | 10.11 | 10.22 | 102,393 | -0.06(-0.55%) |
Mar 29, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.20(+1.99%) | |
Mar 28, 2018 | 10.21 | 10.31 | 10.04 | 10.08 | 76,408 | -0.11(-1.10%) |
Mar 27, 2018 | 10.40 | 10.73 | 9.900 | 10.19 | 181,437 | -0.35(-3.35%) |
Mar 26, 2018 | 10.37 | 10.95 | 10.32 | 10.54 | 139,240 | +0.17(+1.63%) |
Mar 23, 2018 | 10.70 | 10.84 | 10.35 | 10.37 | 27,823 | -0.25(-2.34%) |
Mar 22, 2018 | 11.24 | 11.24 | 10.54 | 10.62 | 36,255 | -0.71(-6.24%) |
Mar 21, 2018 | 11.20 | 11.59 | 10.96 | 11.33 | 170,220 | +0.06(+0.57%) |
Mar 20, 2018 | 11.72 | 12.24 | 11.19 | 11.27 | 94,740 | -0.86(-7.09%) |
Mar 19, 2018 | 11.55 | 12.20 | 11.45 | 12.12 | 58,420 | +0.56(+4.86%) |
Mar 16, 2018 | 11.72 | 11.76 | 11.55 | 11.56 | 32,470 | -0.22(-1.84%) |
Mar 15, 2018 | 11.47 | 11.84 | 11.36 | 11.78 | 39,552 | +0.29(+2.52%) |
Mar 14, 2018 | 11.62 | 11.79 | 11.41 | 11.49 | 58,710 | -0.07(-0.63%) |
Mar 13, 2018 | 11.65 | 11.80 | 11.34 | 11.56 | 48,298 | +0.02(+0.14%) |
Mar 12, 2018 | 11.45 | 11.79 | 11.27 | 11.55 | 59,301 | +0.10(+0.84%) |
Mar 09, 2018 | 11.42 | 11.72 | 10.84 | 11.45 | 213,544 | -0.22(-1.93%) |
Mar 08, 2018 | 11.54 | 11.76 | 11.47 | 11.67 | 51,057 | -0.06(-0.55%) |
Mar 07, 2018 | 11.98 | 11.38 | 11.74 | 36,435 | -0.17(-1.42%) | |
Mar 06, 2018 | 11.23 | 11.91 | 11.12 | 11.91 | 47,170 | +0.64(+5.70%) |
Mar 05, 2018 | 10.95 | 11.43 | 10.66 | 11.27 | 81,624 | +0.30(+2.71%) |
Mar 02, 2018 | 10.82 | 11.02 | 10.53 | 10.97 | 37,249 | +0.14(+1.34%) |
Mar 01, 2018 | 10.66 | 10.98 | 10.66 | 10.82 | 20,866 | +0.03(+0.30%) |
Feb 28, 2018 | 10.71 | 10.86 | 10.38 | 10.79 | 50,617 | +0.17(+1.59%) |
Feb 27, 2018 | 10.69 | 11.04 | 10.52 | 10.62 | 47,430 | -0.17(-1.56%) |
Feb 26, 2018 | 10.83 | 10.85 | 10.52 | 10.79 | 41,626 | -0.06(-0.59%) |
Feb 23, 2018 | 10.66 | 11.04 | 10.54 | 10.86 | 49,004 | +0.28(+2.66%) |
Feb 22, 2018 | 10.41 | 10.67 | 10.32 | 10.57 | 21,459 | +0.18(+1.70%) |
Feb 21, 2018 | 10.45 | 10.70 | 10.36 | 10.40 | 210,159 | -0.06(-0.61%) |
Feb 20, 2018 | 10.81 | 10.48 | 10.46 | 24,276 | -0.02(-0.15%) | |
Feb 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.50 | 10.78 | 10.47 | 10.48 | 64,772 | -0.08(-0.76%) |
Feb 14, 2018 | 10.69 | 10.88 | 10.44 | 10.56 | 55,057 | -0.07(-0.68%) |
Feb 13, 2018 | 11.15 | 11.15 | 10.63 | 10.63 | 197,573 | -0.32(-2.93%) |
Feb 12, 2018 | 10.78 | 10.95 | 10.57 | 10.95 | 43,243 | +0.17(+1.56%) |
Feb 09, 2018 | 10.93 | 11.12 | 10.58 | 10.78 | 77,239 | -0.06(-0.52%) |
Feb 08, 2018 | 11.32 | 11.37 | 10.80 | 10.84 | 61,899 | -0.35(-3.09%) |
Feb 07, 2018 | 11.24 | 11.31 | 11.24 | 11.19 | 35,082 | -0.14(-1.21%) |
Feb 06, 2018 | 11.08 | 11.32 | 10.99 | 11.32 | 38,758 | +0.16(+1.44%) |
Feb 05, 2018 | 11.29 | 11.03 | 11.16 | 19,044 | -0.13(-1.14%) | |
Feb 02, 2018 | 11.39 | 11.39 | 11.24 | 11.29 | 30,505 | -0.18(-1.61%) |