Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.75 | 13.05 | 12.70 | 12.95 | 245,200 | +0.47(+3.81%) |
Apr 27, 2018 | 12.35 | 13.00 | 12.35 | 12.47 | 248,198 | +0.17(+1.42%) |
Apr 26, 2018 | 12.25 | 13.00 | 11.95 | 12.30 | 542,133 | +1.75(+16.59%) |
Apr 25, 2018 | 10.40 | 10.65 | 9.900 | 10.55 | 286,888 | +0.15(+1.44%) |
Apr 24, 2018 | 10.30 | 10.80 | 10.25 | 10.40 | 218,166 | +0.10(+0.97%) |
Apr 23, 2018 | 9.500 | 10.45 | 9.500 | 10.30 | 173,358 | +0.80(+8.42%) |
Apr 20, 2018 | 9.600 | 9.750 | 9.350 | 9.500 | 70,345 | -0.15(-1.55%) |
Apr 19, 2018 | 10.00 | 10.00 | 9.600 | 9.650 | 52,314 | -0.35(-3.50%) |
Apr 18, 2018 | 9.900 | 10.10 | 9.855 | 10.00 | 91,146 | +0.15(+1.52%) |
Apr 17, 2018 | 9.700 | 10.05 | 9.450 | 9.850 | 106,534 | +0.20(+2.07%) |
Apr 16, 2018 | 9.150 | 9.750 | 8.950 | 9.650 | 84,691 | +0.50(+5.46%) |
Apr 13, 2018 | 9.500 | 9.600 | 9.050 | 9.150 | 69,951 | -0.30(-3.17%) |
Apr 12, 2018 | 9.450 | 9.700 | 9.300 | 9.450 | 101,959 | +0.10(+1.07%) |
Apr 11, 2018 | 8.650 | 9.700 | 8.460 | 9.350 | 250,313 | +0.80(+9.36%) |
Apr 10, 2018 | 8.600 | 8.650 | 8.400 | 8.550 | 173,798 | +0.10(+1.18%) |
Apr 09, 2018 | 8.300 | 8.800 | 8.200 | 8.450 | 153,313 | +0.25(+3.05%) |
Apr 06, 2018 | 8.400 | 8.550 | 7.900 | 8.200 | 153,268 | -0.30(-3.53%) |
Apr 05, 2018 | 8.500 | 8.600 | 8.250 | 8.500 | 125,593 | +0.10(+1.19%) |
Apr 04, 2018 | 7.850 | 8.500 | 7.650 | 8.400 | 164,027 | +0.40(+5.00%) |
Apr 03, 2018 | 7.750 | 8.100 | 7.550 | 8.000 | 206,800 | +0.35(+4.58%) |
Apr 02, 2018 | 8.250 | 8.425 | 7.600 | 7.650 | 197,793 | -0.65(-7.83%) |
Mar 29, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) | |
Mar 28, 2018 | 8.150 | 8.600 | 8.075 | 8.500 | 137,457 | +0.40(+4.94%) |
Mar 27, 2018 | 8.400 | 8.650 | 8.100 | 8.100 | 139,491 | -0.30(-3.57%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 114,403 | +0.10(+1.20%) |
Mar 23, 2018 | 8.600 | 8.650 | 8.300 | 8.300 | 222,368 | -0.30(-3.49%) |
Mar 22, 2018 | 9.000 | 9.150 | 8.500 | 8.600 | 136,933 | -0.45(-4.97%) |
Mar 21, 2018 | 9.000 | 9.300 | 9.000 | 9.050 | 86,533 | +0.05(+0.56%) |
Mar 20, 2018 | 9.050 | 9.200 | 9.000 | 9.000 | 75,955 | +0.05(+0.56%) |
Mar 19, 2018 | 9.350 | 9.700 | 8.900 | 8.950 | 197,104 | -0.50(-5.29%) |
Mar 16, 2018 | 9.000 | 9.500 | 9.000 | 9.450 | 257,985 | +0.35(+3.85%) |
Mar 15, 2018 | 9.700 | 9.792 | 8.900 | 9.100 | 226,400 | -0.60(-6.19%) |
Mar 14, 2018 | 10.40 | 10.70 | 9.550 | 9.700 | 297,681 | -0.80(-7.62%) |
Mar 13, 2018 | 11.00 | 11.05 | 10.40 | 10.50 | 164,553 | -0.30(-2.78%) |
Mar 12, 2018 | 10.70 | 11.00 | 10.25 | 10.80 | 215,352 | +0.10(+0.93%) |
Mar 09, 2018 | 10.85 | 11.40 | 10.20 | 10.70 | 582,228 | -0.40(-3.60%) |
Mar 08, 2018 | 9.950 | 11.95 | 9.600 | 11.10 | 2,634,520 | +3.00(+37.04%) |
Mar 07, 2018 | 8.200 | 8.100 | 280,434 | +0.70(+9.46%) | ||
Mar 06, 2018 | 7.500 | 7.600 | 7.200 | 7.400 | 111,826 | -0.15(-1.99%) |
Mar 05, 2018 | 7.050 | 7.600 | 7.000 | 7.550 | 99,084 | +0.50(+7.09%) |
Mar 02, 2018 | 7.150 | 7.400 | 6.900 | 7.050 | 106,399 | -0.10(-1.40%) |
Mar 01, 2018 | 7.050 | 7.350 | 7.000 | 7.150 | 116,202 | +0.05(+0.70%) |
Feb 28, 2018 | 7.600 | 7.600 | 7.050 | 7.100 | 206,989 | -0.45(-5.96%) |
Feb 27, 2018 | 7.600 | 7.740 | 7.500 | 7.550 | 77,870 | -0.10(-1.31%) |
Feb 26, 2018 | 7.700 | 7.750 | 7.600 | 7.650 | 80,395 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 8.100 | 7.550 | 7.650 | 88,463 | +0.05(+0.66%) |
Feb 22, 2018 | 7.800 | 7.850 | 7.550 | 7.600 | 64,831 | -0.20(-2.56%) |
Feb 21, 2018 | 7.950 | 8.250 | 7.775 | 7.800 | 91,659 | -0.15(-1.89%) |
Feb 20, 2018 | 8.200 | 8.400 | 7.800 | 7.950 | 155,684 | -0.20(-2.45%) |
Feb 16, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
Feb 15, 2018 | 8.150 | 8.300 | 8.050 | 8.200 | 72,025 | +0.10(+1.23%) |
Feb 14, 2018 | 8.000 | 8.100 | 7.910 | 8.100 | 38,505 | +0.10(+1.25%) |
Feb 13, 2018 | 7.950 | 8.200 | 7.900 | 8.000 | 110,105 | +0.05(+0.63%) |
Feb 12, 2018 | 8.000 | 8.200 | 7.900 | 7.950 | 98,806 | +0.00(+0.00%) |
Feb 09, 2018 | 7.950 | 8.100 | 7.650 | 7.950 | 92,188 | +0.10(+1.27%) |
Feb 08, 2018 | 8.300 | 8.300 | 7.800 | 7.850 | 102,369 | -0.40(-4.85%) |
Feb 07, 2018 | 8.250 | 8.300 | 8.000 | 8.250 | 62,082 | +0.00(+0.00%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.505 | 8.250 | 175,967 | +0.40(+5.10%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.800 | 7.850 | 132,391 | -0.50(-5.99%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.300 | 8.350 | 154,727 | -0.20(-2.34%) |