Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.82 | 15.19 | 14.79 | 14.79 | 5,699 | -0.26(-1.72%) |
Apr 27, 2018 | 15.19 | 15.19 | 15.00 | 15.04 | 3,150 | -0.15(-0.98%) |
Apr 26, 2018 | 14.86 | 15.19 | 14.61 | 15.19 | 6,766 | +0.22(+1.49%) |
Apr 25, 2018 | 14.82 | 15.04 | 14.56 | 14.97 | 14,380 | -0.07(-0.49%) |
Apr 24, 2018 | 15.45 | 15.45 | 14.71 | 15.04 | 10,462 | -0.41(-2.64%) |
Apr 23, 2018 | 15.19 | 15.67 | 15.19 | 15.45 | 8,727 | +0.22(+1.46%) |
Apr 20, 2018 | 15.04 | 15.34 | 14.53 | 15.23 | 15,991 | -0.19(-1.20%) |
Apr 19, 2018 | 15.53 | 16.60 | 15.01 | 15.42 | 33,032 | -0.04(-0.24%) |
Apr 18, 2018 | 13.38 | 16.08 | 13.38 | 15.45 | 55,282 | +1.78(+13.01%) |
Apr 17, 2018 | 12.90 | 13.67 | 12.64 | 13.67 | 9,039 | +0.48(+3.65%) |
Apr 16, 2018 | 13.71 | 13.71 | 13.08 | 13.19 | 5,714 | -0.44(-3.26%) |
Apr 13, 2018 | 13.64 | 13.71 | 13.27 | 13.64 | 5,359 | +0.04(+0.27%) |
Apr 12, 2018 | 13.64 | 13.71 | 13.34 | 13.60 | 5,656 | +0.26(+1.94%) |
Apr 11, 2018 | 12.90 | 13.53 | 12.90 | 13.34 | 5,107 | +0.00(+0.00%) |
Apr 10, 2018 | 13.30 | 13.34 | 13.08 | 13.34 | 5,623 | +0.30(+2.27%) |
Apr 09, 2018 | 13.12 | 13.12 | 13.00 | 13.04 | 7,096 | +0.00(+0.00%) |
Apr 06, 2018 | 13.08 | 13.08 | 12.60 | 13.04 | 8,187 | -0.04(-0.28%) |
Apr 05, 2018 | 12.90 | 13.15 | 12.90 | 13.08 | 4,674 | +0.19(+1.44%) |
Apr 04, 2018 | 12.41 | 13.27 | 12.41 | 12.90 | 2,957 | +0.48(+3.88%) |
Apr 03, 2018 | 12.97 | 13.12 | 12.38 | 12.41 | 14,163 | -0.48(-3.74%) |
Apr 02, 2018 | 11.49 | 13.34 | 11.49 | 12.90 | 32,068 | +1.26(+10.83%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | +0.74(+6.80%) | |
Mar 28, 2018 | 10.94 | 11.30 | 10.89 | 10.89 | 4,757 | -0.27(-2.46%) |
Mar 27, 2018 | 10.97 | 11.17 | 10.71 | 11.17 | 3,890 | -0.04(-0.34%) |
Mar 26, 2018 | 11.30 | 11.30 | 11.21 | 11.21 | 945 | +0.16(+1.49%) |
Mar 23, 2018 | 11.19 | 11.19 | 11.04 | 11.04 | 4,478 | -0.04(-0.33%) |
Mar 22, 2018 | 11.12 | 11.17 | 11.04 | 11.08 | 9,366 | +0.00(+0.00%) |
Mar 21, 2018 | 11.12 | 11.41 | 11.08 | 11.08 | 742 | -0.26(-2.29%) |
Mar 20, 2018 | 11.12 | 11.60 | 11.12 | 11.34 | 8,806 | +0.09(+0.82%) |
Mar 19, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 250 | -0.74(-6.14%) |
Mar 16, 2018 | 11.39 | 11.98 | 11.39 | 11.98 | 6,327 | +0.59(+5.16%) |
Mar 15, 2018 | 11.25 | 11.54 | 11.03 | 11.39 | 4,001 | +0.29(+2.65%) |
Mar 14, 2018 | 10.88 | 11.76 | 10.81 | 11.10 | 33,377 | +0.22(+2.03%) |
Mar 13, 2018 | 10.73 | 10.88 | 10.73 | 10.88 | 821 | -0.44(-3.90%) |
Mar 12, 2018 | 10.25 | 11.39 | 10.25 | 11.32 | 23,774 | +0.93(+8.95%) |
Mar 09, 2018 | 10.29 | 10.39 | 10.29 | 10.39 | 3,726 | +0.10(+0.96%) |
Mar 08, 2018 | 10.03 | 10.29 | 10.03 | 10.29 | 4,636 | +0.00(+0.00%) |
Mar 07, 2018 | 10.11 | 10.29 | 10.11 | 10.29 | 1,101 | +0.11(+1.08%) |
Mar 06, 2018 | 10.39 | 10.44 | 10.18 | 10.18 | 2,716 | -0.15(-1.42%) |
Mar 05, 2018 | 10.25 | 10.33 | 10.25 | 10.33 | 1,217 | +0.15(+1.44%) |
Mar 02, 2018 | 10.33 | 10.33 | 10.18 | 10.18 | 1,320 | +0.22(+2.21%) |
Mar 01, 2018 | 10.03 | 10.07 | 9.923 | 9.960 | 6,395 | -0.22(-2.17%) |
Feb 28, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 669 | -0.18(-1.77%) |
Feb 27, 2018 | 10.36 | 10.51 | 10.11 | 10.36 | 11,067 | +0.07(+0.71%) |
Feb 26, 2018 | 10.18 | 10.33 | 10.18 | 10.29 | 14,438 | +0.18(+1.82%) |
Feb 23, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 247 | -0.51(-4.84%) |
Feb 22, 2018 | 10.44 | 10.62 | 10.38 | 10.62 | 1,029 | +0.18(+1.76%) |
Feb 21, 2018 | 10.14 | 10.44 | 10.07 | 10.44 | 4,901 | +0.29(+2.90%) |
Feb 20, 2018 | 10.51 | 10.51 | 10.14 | 10.14 | 12,835 | -0.33(-3.16%) |
Feb 15, 2018 | 10.47 | 10.47 | 10.47 | 0 | -0.07(-0.70%) | |
Feb 14, 2018 | 10.64 | 10.81 | 10.51 | 10.55 | 1,511 | +0.04(+0.35%) |
Feb 13, 2018 | 10.77 | 10.77 | 10.51 | 10.51 | 1,251 | -0.26(-2.41%) |
Feb 12, 2018 | 10.51 | 10.85 | 10.47 | 10.77 | 3,586 | +0.30(+2.83%) |
Feb 09, 2018 | 10.66 | 10.66 | 10.47 | 10.47 | 11,662 | -0.13(-1.21%) |
Feb 08, 2018 | 10.88 | 10.88 | 10.55 | 10.60 | 2,595 | -0.06(-0.52%) |
Feb 07, 2018 | 10.55 | 10.55 | 10.55 | 10.66 | 329 | -0.07(-0.68%) |
Feb 06, 2018 | 10.81 | 10.81 | 10.66 | 10.73 | 2,262 | +0.09(+0.86%) |
Feb 05, 2018 | 10.51 | 10.73 | 10.47 | 10.64 | 5,728 | +0.02(+0.17%) |
Feb 02, 2018 | 10.66 | 10.66 | 10.58 | 10.62 | 11,151 | +0.00(+0.00%) |